Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.30
-0.60
(-1.02%)
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
(2025-11-04) 		-1.20 -2% 66,338,500 -20,338,500 -1,193.0
57.40
60.80
58.90
2 tháng
(2025-10-06) 		-5.10 -7.97% 176,930,700 -22,198,600 -1,281.4
57.40
64.60
58.90
3 tháng
(2025-09-05) 		-8.11 -12.10% 293,394,500 -37,330,800 -2,258.2
57.40
67.01
58.90
6 tháng
(2025-06-09) 		3.41 6.14% 796,647,300 -61,650,633 -4,215.3
55.30
68.60
58.90
12 tháng
(2024-12-09) 		-4.38 -6.93% 1,133,394,100 -125,775,637 -7,209.1
52.12
68.60
58.90
24 tháng
(2023-12-15) 		4.32 7.91% 1,499,117,700 -139,055,448 -8,402.9
52.12
68.60
58.90
36 tháng
(2022-12-20) 		14.48 32.60% 1,740,874,700 -146,163,651 -9,068.2
44.25
68.60
58.90
60 tháng
(2020-12-30) 		16.28 38.21% 2,405,881,850 -152,023,345 -9,429.0
34.86
68.60
58.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2009
7.18
 771,170 7.34 7.34 7.18 9,390 185,000 0
20/11/2009
7.34
 585,050 7.44 7.44 7.34 20,160 167,650 0
19/11/2009
7.44
 533,380 7.35 7.50 7.31 13,150 2,580 0
18/11/2009
7.35
 536,330 7.44 7.44 7.32 46,310 0 0
17/11/2009
7.44
 601,790 7.55 7.55 7.44 10,200 9,400 0
16/11/2009
7.55
 770,120 7.58 7.61 7.53 27,180 69,150 0
13/11/2009
7.58
 703,390 7.69 7.69 7.55 42,540 131,100 0
12/11/2009
7.69
 948,480 7.61 7.76 7.58 6,010 100,760 0
11/11/2009
7.61
 657,810 7.55 7.69 7.53 78,070 0 0
10/11/2009
7.55
 813,300 7.69 7.84 7.55 29,620 0 0
09/11/2009
7.69
 1,193,030 7.84 7.92 7.69 49,360 4,800 0
06/11/2009
7.84
 905,910 8.07 8.14 7.84 103,810 0 0
05/11/2009
8.07
 997,290 7.84 8.14 7.84 15,020 138,380 0
04/11/2009
7.84
 788,110 7.84 7.99 7.76 58,950 100,000 0
03/11/2009
7.84
 1,390,550 8.07 8.07 7.69 145,510 50,000 0
02/11/2009
8.07
 2,142,950 7.92 8.07 7.69 38,030 167,600 0
30/10/2009
7.92
 1,302,800 7.76 8.07 7.76 80,490 126,100 0
29/10/2009
7.76
 3,489,050 8.07 8.07 7.69 14,060 465,500 0
28/10/2009
8.07
 623,620 8.07 8.22 7.99 3,510 40,000 0
27/10/2009
8.07
 1,594,080 8.37 8.37 7.99 67,360 668,210 0
26/10/2009
8.37
 1,130,810 8.60 8.75 8.30 64,280 35,490 0
23/10/2009
8.60
 3,946,240 8.37 8.75 8.37 154,180 95,830 0
22/10/2009
8.37
 865,390 8.22 8.37 8.22 256,970 92,000 0
21/10/2009
8.22
 1,038,410 8.30 8.30 8.22 38,850 66,000 0
20/10/2009
8.30
 909,450 8.37 8.52 8.30 77,000 10,900 0
19/10/2009
8.37
 1,015,080 8.60 8.60 8.30 142,890 62,200 0
16/10/2009
8.60
 2,239,820 8.68 8.98 8.60 99,880 216,890 0
15/10/2009
8.68
 3,378,300 8.30 8.68 8.52 506,260 81,380 0
14/10/2009
8.30
 1,359,110 7.92 8.30 7.84 219,710 170,100 0
13/10/2009
7.92
 513,610 8.07 8.07 7.76 89,330 175,500 0
12/10/2009
8.07
 759,120 7.84 8.07 7.84 161,020 172,400 0
09/10/2009
7.84
 794,860 7.76 7.92 7.76 33,450 262,000 0
08/10/2009
7.76
 448,600 7.76 7.84 7.69 97,450 191,460 0
07/10/2009
7.76
 596,580 7.69 7.84 7.69 37,110 150,000 0
06/10/2009
7.69
 460,990 7.76 7.84 7.69 1,410 190,550 0
05/10/2009
7.76
 606,370 7.76 7.84 7.61 200 190,000 0
02/10/2009
7.76
 1,416,100 7.99 7.99 7.61 56,210 395,800 0
01/10/2009
7.99
 875,180 8.14 8.14 7.99 30,000 442,470 0
30/09/2009
8.14
 712,000 8.22 8.30 8.07 183,900 280,500 0
29/09/2009
8.22
 750,310 8.30 8.37 8.14 2,110 306,230 0
28/09/2009
8.30
 561,480 8.45 8.52 8.30 4,670 180,000 0
25/09/2009
8.45
 933,140 8.14 8.52 8.07 62,930 0 0
24/09/2009
8.14
 541,670 8.30 8.30 8.14 45,220 8,450 0
23/09/2009
8.30
 757,950 8.22 8.52 8.30 25,100 24,600 0
22/09/2009
8.22
 658,880 8.37 8.37 8.22 33,320 23,900 0
21/09/2009
8.37
 761,980 8.60 8.60 8.37 112,110 80 0
18/09/2009
8.60
 850,000 8.52 8.60 8.22 480,670 1,000 0
17/09/2009
8.52
 2,195,540 8.37 8.75 8.22 286,870 110,480 0
16/09/2009
8.37
 879,780 7.99 8.37 8.37 38,260 2,000 0
15/09/2009
7.99
 727,020 8.07 8.14 7.99 85,160 129,640 0
14/09/2009
8.07
 588,470 8.07 8.14 7.99 98,070 5,000 0
11/09/2009
8.07
 416,470 8.07 8.14 7.99 2,400 18,900 0
10/09/2009
8.07
 412,250 8.14 8.14 8.07 1,200 1,600 0
09/09/2009
8.14
 682,660 8.14 8.22 8.07 90 100,250 0
08/09/2009
8.14
 687,300 8.07 8.22 8.07 880 107,070 0
07/09/2009
8.07
 954,060 8.30 8.30 7.92 77,850 920 0
04/09/2009
8.30
 1,015,060 8.52 8.52 8.30 128,600 104,150 0
03/09/2009
8.52
 1,078,760 8.68 8.68 8.30 343,650 441,860 0
02/09/2009
8.68
 0 8.68 8.68 8.68 0 0 0
01/09/2009
8.68
 847,070 8.75 8.75 8.60 270,260 150,000 0
31/08/2009
8.75
 874,340 8.60 8.75 8.60 190,750 100,000 0
28/08/2009
8.60
 639,140 8.52 8.60 8.52 285,680 36,640 0
27/08/2009
8.52
 538,870 8.52 8.52 8.45 73,840 0 0
26/08/2009
8.52
 516,120 8.45 8.60 8.45 135,400 1,750 0
25/08/2009
8.45
 577,480 8.60 8.60 8.45 107,020 1,000 0
24/08/2009
8.60
 634,370 8.52 8.68 8.52 68,770 0 0
21/08/2009
8.52
 1,444,220 8.45 8.83 8.52 150,130 450,000 0
20/08/2009
8.45
 578,130 8.45 8.52 8.37 10,020 0 0
19/08/2009
8.45
 719,390 8.45 8.60 8.37 210 402,000 0
18/08/2009
8.45
 927,850 8.52 8.52 8.37 1,730 115,800 0
17/08/2009
8.52
 622,790 8.68 8.68 8.52 9,930 500 0
14/08/2009
8.68
 709,790 8.68 8.75 8.60 7,550 69,400 0
13/08/2009
8.68
 896,790 8.60 8.75 8.60 28,750 321,000 0
12/08/2009
8.60
 996,150 8.68 8.75 8.60 93,630 146,600 0
11/08/2009
8.68
 1,207,840 8.75 8.83 8.60 257,530 214,000 0
10/08/2009
8.75
 689,300 8.60 8.83 8.60 27,520 0 0
07/08/2009
8.60
 1,017,420 8.68 8.75 8.60 72,070 185,200 0
06/08/2009
8.68
 1,656,340 8.83 8.98 8.60 174,820 176,700 0
05/08/2009
8.83
 1,654,270 8.90 8.98 8.68 211,790 450,100 0
04/08/2009
8.90
 1,869,220 8.60 8.98 8.68 373,130 53,550 0
03/08/2009
8.60
 2,707,260 8.22 8.60 8.37 291,920 502,000 0
31/07/2009
8.22
 1,125,450 7.84 8.22 8.07 392,020 128,580 0
30/07/2009
7.84
 606,660 7.99 7.99 7.69 290,710 700 0
29/07/2009
7.99
 924,570 8.07 8.22 7.84 257,770 221,000 0
28/07/2009
8.07
 1,192,800 8.30 8.52 7.99 41,740 170,870 0
27/07/2009
8.30
 1,535,460 7.92 8.30 7.99 134,270 0 0
24/07/2009
7.92
 624,760 7.58 7.92 7.92 16,840 415,600 0
23/07/2009
7.58
 929,090 7.23 7.58 7.15 302,010 297,280 0
22/07/2009
7.23
 411,780 7.14 7.25 7.18 187,160 5,000 0
21/07/2009
7.14
 483,900 7.12 7.26 7.12 470 20,500 0
20/07/2009
7.12
 869,220 7.47 7.47 7.11 21,620 3,300 0
17/07/2009
7.47
 311,000 7.58 7.58 7.43 0 0 0
16/07/2009
7.58
 638,990 7.46 7.61 7.52 46,670 52,500 0
15/07/2009
7.46
 807,250 7.28 7.58 7.31 2,830 110,000 0
14/07/2009
7.28
 847,840 7.46 7.49 7.23 11,620 72,190 0
13/07/2009
7.46
 812,260 7.84 7.84 7.46 8,800 28,850 0
10/07/2009
7.84
 1,973,450 8.22 8.22 7.84 6,670 873,840 0
09/07/2009
8.22
 982,430 8.45 8.52 8.14 32,060 452,800 0
08/07/2009
8.45
 763,030 8.60 8.60 8.30 35,630 196,530 0
07/07/2009
8.60
 1,115,420 8.90 8.90 8.60 18,500 353,500 0

Chính sách bảo mật | Điều khoản sử dụng |