Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.60
0.30
(0.51%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		1.30 2.24% 135,195,600 -234,375 0
57.40
68
59.60
2 tháng
(2026-07-20) 		3.07 5.46% 244,439,800 -234,375 0
54
68
59.60
3 tháng
(2026-06-19) 		-1.89 -3.09% 317,423,600 -234,375 0
54
68
59.60
6 tháng
(2026-03-23) 		2.18 3.81% 777,555,700 -234,375 0
54
68
59.60
12 tháng
(2025-09-22) 		-1.74 -2.85% 1,725,804,100 -234,375 0
54
75.37
59.60
24 tháng
(2024-09-27) 		-1.62 -2.66% 2,746,274,600 -234,375 0
38.53
91.56
59.60
36 tháng
(2023-10-03) 		2.47 4.34% 3,131,462,300 -234,375 0
38.53
91.56
59.60
60 tháng
(2021-10-13) 		17.42 41.61% 3,709,973,000 4,977,287 533.5
32.62
91.56
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2010
5.69
 103,610 5.63 5.72 5.63 86,100 52,330 1.2
04/11/2010
5.63
 109,890 5.64 5.71 5.63 140,640 107,000 1.1
03/11/2010
5.64
 156,210 5.66 5.66 5.59 108,920 107,920 0.0
02/11/2010
5.66
 135,750 5.79 5.79 5.66 56,910 118,000 -2.1
01/11/2010
5.79
 128,990 5.76 5.79 5.74 109,110 46,860 2.2
29/10/2010
5.76
 69,730 5.76 5.79 5.76 200,110 152,820 1.6
28/10/2010
5.76
 61,130 5.76 5.76 5.67 41,630 12,770 1.0
27/10/2010
5.76
 92,540 5.69 5.79 5.67 74,020 23,500 1.8
26/10/2010
5.69
 115,340 5.64 5.76 5.64 55,820 75,000 -0.7
25/10/2010
5.64
 170,760 5.76 5.76 5.63 28,330 113,280 -2.9
22/10/2010
5.76
 134,950 5.79 5.82 5.72 103,400 94,810 0.3
21/10/2010
5.79
 114,640 5.77 5.79 5.72 85,030 45,320 1.4
20/10/2010
5.77
 180,010 5.87 5.87 5.77 96,370 15,000 2.8
19/10/2010
5.87
 141,430 5.94 5.94 5.82 86,050 77,710 0.3
18/10/2010
5.94
 140,980 6.02 6.02 5.94 40,500 61,390 -0.7
15/10/2010
6.02
 167,580 6.02 6.04 5.99 156,890 78,360 2.9
14/10/2010
6.02
 74,470 6.02 6.04 6.02 70,930 27,000 1.6
13/10/2010
6.02
 130,930 5.96 6.02 5.94 113,760 47,070 2.4
12/10/2010
5.96
 61,240 6.04 6.04 5.96 27,900 1,620 0.9
11/10/2010
6.04
 111,880 6.04 6.04 5.96 89,450 58,000 1.1
08/10/2010
6.04
 195,810 6.04 6.06 6.01 106,250 122,010 -0.6
07/10/2010
6.04
 149,940 6.09 6.09 6.02 129,540 64,310 2.4
06/10/2010
6.09
 387,140 5.99 6.09 5.99 320,740 237,680 3.0
05/10/2010
5.99
 213,200 5.96 5.99 5.92 191,070 127,220 2.3
04/10/2010
5.96
 299,090 5.96 6.02 5.94 239,950 149,220 3.3
01/10/2010
5.96
 53,730 5.99 6.02 5.94 17,290 16,460 0.0
30/09/2010
5.99
 257,980 6.02 6.06 5.92 209,690 86,000 4.5
29/09/2010
6.02
 60,990 6.04 6.04 5.94 16,370 10,000 0.2
28/09/2010
6.04
 115,620 5.96 6.04 5.92 49,750 1,000 1.8
27/09/2010
5.96
 132,350 6.04 6.04 5.94 900 800 0.0
24/09/2010
6.04
 40,990 6.11 6.11 6.04 1,310 8,320 -0.3
23/09/2010
6.11
 134,410 5.96 6.11 5.89 60,940 30,420 1.1
22/09/2010
5.96
 84,790 5.89 6.02 5.92 33,640 19,010 0.5
21/09/2010
5.89
 408,250 6.09 6.17 5.89 25,550 89,690 -2.3
20/09/2010
6.09
 147,180 6.22 6.22 6.09 0 115,730 -4.3
17/09/2010
6.22
 238,640 6.06 6.22 6.06 117,510 8,860 4.0
16/09/2010
6.06
 142,660 6.15 6.15 6.06 43,820 114,100 -2.6
15/09/2010
6.15
 202,130 6.17 6.25 6.09 117,100 130,530 -0.5
14/09/2010
6.17
 40,380 6.19 6.27 6.12 17,300 410 0.6
13/09/2010
6.19
 114,600 6.12 6.24 6.07 82,870 20 3.1
10/09/2010
6.12
 55,360 6.27 6.29 6.12 13,260 0 0.5
09/09/2010
6.27
 126,490 6.29 6.35 6.25 57,350 0 2.2
08/09/2010
6.29
 184,680 6.19 6.29 6.12 165,210 0 6.2
07/09/2010
6.19
 102,770 6.29 6.29 6.15 75,150 1,000 2.8
06/09/2010
6.29
 318,190 6.35 6.42 6.29 135,950 0 5.2
01/09/2010
6.35
 168,180 6.35 6.35 6.14 105,850 16,290 3.4
31/08/2010
6.35
 516,550 6.25 6.35 6.25 485,250 30,000 17.4
30/08/2010
6.25
 91,950 6.09 6.27 6.15 56,220 6,310 1.9
27/08/2010
6.09
 233,600 5.97 6.09 5.94 126,270 0 4.6
26/08/2010
5.97
 231,230 5.96 5.99 5.92 155,250 30,000 4.5
25/08/2010
5.96
 135,930 6.04 6.04 5.82 99,630 8,900 3.3
24/08/2010
6.04
 110,180 6.12 6.12 6.04 111,910 30,400 3.0
23/08/2010
6.12
 170,400 6.14 6.15 6.07 86,500 50,000 1.4
20/08/2010
6.14
 205,430 5.97 6.14 5.96 189,770 0 6.9
19/08/2010
5.97
 80,750 5.97 5.97 5.94 53,750 0 1.9
18/08/2010
5.97
 54,130 6.04 6.04 5.94 21,850 450 0.8
17/08/2010
6.04
 159,010 5.91 6.04 5.86 143,520 30,000 4.1
16/08/2010
5.91
 103,380 5.72 5.91 5.72 62,650 12,780 1.8
13/08/2010
5.72
 53,260 5.74 5.74 5.63 26,510 0 0.9
12/08/2010
5.74
 162,530 5.76 5.76 5.58 50,900 60,000 -0.3
11/08/2010
5.76
 114,600 5.74 5.84 5.72 36,600 58,080 -0.7
10/08/2010
5.74
 186,800 5.91 5.91 5.72 99,020 115,310 -0.6
09/08/2010
5.91
 111,670 6.15 6.17 5.91 60,930 80,000 -0.7
06/08/2010
6.15
 114,610 6.15 6.17 6.14 111,160 3,900 4.0
05/08/2010
6.15
 79,450 6.12 6.17 6.14 76,110 0 2.8
04/08/2010
6.12
 64,130 6.11 6.12 6.07 31,490 0 1.2
03/08/2010
6.11
 73,530 6.12 6.19 6.11 6,370 60,000 -2.0
02/08/2010
6.12
 26,370 6.20 6.24 6.12 20,820 4,000 0.6
30/07/2010
6.20
 39,300 6.12 6.20 6.12 13,500 0 0.5
29/07/2010
6.12
 24,000 6.11 6.27 6.12 11,000 0 0.4
28/07/2010
6.11
 64,740 6.12 6.25 6.11 22,200 15,630 0.2
27/07/2010
6.12
 66,980 6.15 6.29 6.12 23,100 32,530 -0.3
26/07/2010
6.15
 133,550 6.29 6.29 6.12 14,020 27,300 -0.5
23/07/2010
6.29
 127,830 6.32 6.32 6.27 11,000 25,000 -0.5
22/07/2010
6.32
 107,000 6.40 6.42 6.32 16,400 12,270 0.2
21/07/2010
6.40
 70,110 6.49 6.49 6.40 21,500 2,000 0.8
20/07/2010
6.49
 146,500 6.52 6.54 6.47 130,390 43,390 3.4
19/07/2010
6.52
 122,320 6.47 6.52 6.49 116,830 500 4.6
16/07/2010
6.47
 94,420 6.45 6.54 6.47 52,820 10,000 1.7
15/07/2010
6.45
 39,380 6.40 6.52 6.45 21,960 0 0.9
14/07/2010
6.40
 81,300 6.62 6.62 6.40 11,980 30 0.5
13/07/2010
6.62
 111,090 6.39 6.62 6.45 99,890 10 4.0
12/07/2010
6.39
 24,100 6.44 6.45 6.39 7,600 0 0.3
09/07/2010
6.44
 18,950 6.45 6.54 6.44 6,840 0 0.3
08/07/2010
6.45
 52,320 6.45 6.57 6.45 17,040 5,000 0.5
07/07/2010
6.45
 43,960 6.47 6.58 6.45 17,590 11,950 0.2
06/07/2010
6.47
 55,750 6.58 6.62 6.45 6,020 0 0.2
05/07/2010
6.58
 145,630 6.52 6.58 6.50 139,270 17,750 4.8
02/07/2010
6.52
 94,670 6.54 6.62 6.45 1,250 32,460 -1.2
01/07/2010
6.54
 39,510 6.82 6.82 6.54 1,040 24,210 -0.9
30/06/2010
6.82
 488,910 6.85 6.85 6.60 32,590 19,600 0.5
29/06/2010
6.85
 408,480 6.54 6.85 6.54 124,090 31,740 3.7
28/06/2010
6.54
 50,970 6.37 6.54 6.37 41,880 0 1.6
25/06/2010
6.37
 128,320 6.62 6.62 6.37 30,290 58,710 -1.1
24/06/2010
6.62
 152,680 6.62 6.65 6.62 29,110 49,850 -0.8
23/06/2010
6.62
 103,900 6.65 6.67 6.49 26,710 0 1.1
22/06/2010
6.65
 164,040 6.63 6.67 6.50 70,310 25,000 1.8
21/06/2010
6.63
 119,230 6.62 6.68 6.60 40,710 11,550 1.2
18/06/2010
6.62
 674,600 6.68 6.77 6.62 100,710 438,940 -13.5
17/06/2010
6.68
 434,550 6.54 6.68 6.50 391,010 155,970 9.4

Chính sách bảo mật | Điều khoản sử dụng |