Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

60.50
0
(0%)
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
(2026-02-23) 		-5.90 -8.89% 173,782,200 -22,526,900 -1,472.6
57.30
66.40
60.50
2 tháng
(2026-01-19) 		-12.20 -16.78% 417,236,600 -77,854,000 -5,253.2
57.30
73.50
60.50
3 tháng
(2025-12-18) 		3.70 6.51% 638,285,500 -51,408,000 -3,364.2
56.80
76
60.50
6 tháng
(2025-09-19) 		-2.04 -3.27% 894,343,700 -91,279,400 -5,689.8
56.70
76
60.50
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,676,055,900 -172,866,765 -9,744.0
52.12
76
60.50
24 tháng
(2024-03-28) 		-3.05 -4.80% 2,069,225,000 -206,126,440 -12,777.0
52.12
76
60.50
36 tháng
(2023-04-03) 		8.32 15.95% 2,346,071,500 -210,268,531 -13,163.4
49.20
76
60.50
60 tháng
(2021-04-13) 		18.06 42.55% 2,985,769,800 -199,819,935 -11,990.0
34.86
76
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2010
7.28
 200,550 7.21 7.31 7.15 101,040 22,000 3.8
02/03/2010
7.21
 438,130 7.58 7.58 7.21 3,400 210,650 -10.0
01/03/2010
7.58
 569,580 7.46 7.61 7.46 194,530 6,000 9.4
26/02/2010
7.46
 896,140 7.15 7.46 7.11 763,530 157,770 29.2
25/02/2010
7.15
 664,780 7.08 7.15 6.97 609,110 325,280 13.3
24/02/2010
7.08
 708,110 6.88 7.08 6.82 534,790 225,070 14.3
23/02/2010
6.88
 473,230 6.88 6.88 6.79 389,110 66,940 14.5
22/02/2010
6.88
 282,530 6.77 6.96 6.85 153,870 50,000 4.7
12/02/2010
6.77
 191,060 6.77 6.86 6.76 55,230 59,000 -0.2
11/02/2010
6.77
 229,520 6.62 6.77 6.64 115,280 2,000 5.0
10/02/2010
6.62
 77,640 6.48 6.67 6.48 39,040 0 1.7
09/02/2010
6.48
 80,320 6.65 6.65 6.48 121,000 120,000 0.0
08/02/2010
6.65
 146,740 6.65 6.65 6.53 37,220 65,330 -1.2
05/02/2010
6.65
 220,730 6.77 6.77 6.62 129,070 1,000 5.6
04/02/2010
6.77
 341,670 6.62 6.77 6.61 252,300 2,000 11.0
03/02/2010
6.62
 334,020 6.44 6.62 6.51 377,830 120,000 11.1
02/02/2010
6.44
 260,860 6.36 6.55 6.39 102,150 700 4.3
01/02/2010
6.36
 108,370 6.39 6.45 6.36 2,470 500 0.1
29/01/2010
6.39
 162,850 6.44 6.44 6.39 33,450 25,210 0.3
28/01/2010
6.44
 134,440 6.51 6.55 6.44 32,400 35,540 -0.1
27/01/2010
6.51
 168,830 6.51 6.62 6.50 15,050 12,950 0.1
26/01/2010
6.51
 279,270 6.47 6.65 6.48 31,660 151,270 -5.1
25/01/2010
6.47
 161,220 6.47 6.48 6.44 30,460 0 1.3
22/01/2010
6.47
 331,220 6.55 6.62 6.42 37,270 52,000 -0.6
21/01/2010
6.55
 441,690 6.67 6.70 6.55 91,060 0 4.0
20/01/2010
6.67
 154,590 6.80 6.91 6.67 32,760 0 1.5
19/01/2010
6.80
 208,770 6.62 6.80 6.67 82,040 38,700 1.9
18/01/2010
6.62
 332,360 6.90 6.90 6.62 55,160 106,910 -2.3
15/01/2010
6.90
 213,500 7.06 7.06 6.90 93,940 117,590 -1.1
14/01/2010
7.06
 129,590 7.15 7.18 7.00 59,470 1,000 2.7
13/01/2010
7.15
 469,510 6.93 7.15 6.62 68,090 500 3.0
12/01/2010
6.93
 269,580 7.15 7.15 6.93 129,510 41,440 4.1
11/01/2010
7.15
 207,120 7.15 7.23 6.82 46,430 53,340 -0.3
08/01/2010
7.15
 351,610 7.15 7.28 7.14 90,100 136,760 -2.2
07/01/2010
7.15
 207,490 7.31 7.32 7.15 62,260 9,500 2.5
06/01/2010
7.31
 479,840 7.58 7.58 7.31 261,510 214,030 2.4
05/01/2010
7.58
 935,140 7.50 7.84 7.50 256,070 374,730 -5.9
04/01/2010
7.50
 598,640 7.15 7.50 7.15 132,490 195,030 -2.9
31/12/2009
7.15
 398,120 6.94 7.15 6.94 100,270 22,200 0
30/12/2009
6.94
 208,290 6.88 6.99 6.82 50,530 40,500 0
29/12/2009
6.88
 342,830 7.00 7.08 6.85 110,000 158,820 0
28/12/2009
7.00
 264,190 7.15 7.15 6.99 60,050 20,000 0
25/12/2009
7.15
 685,690 7.00 7.31 7.15 238,800 88,000 0
24/12/2009
7.00
 396,050 7.03 7.03 6.93 190,400 144,500 0
23/12/2009
7.03
 296,080 7.09 7.09 7.00 120,290 141,360 0
22/12/2009
7.09
 387,540 7.25 7.25 7.00 223,520 20,000 0
21/12/2009
7.25
 561,830 7.03 7.31 7.03 200,060 300 0
18/12/2009
7.03
 722,180 6.70 7.03 6.85 443,050 132,820 0
17/12/2009
6.70
 462,480 6.55 6.85 6.39 328,240 11,170 0
16/12/2009
6.55
 889,550 6.83 6.85 6.55 555,890 90,760 0
15/12/2009
6.83
 976,610 6.51 6.83 6.47 691,460 101,350 0
14/12/2009
6.51
 459,670 6.21 6.51 6.36 10,500 133,000 0
11/12/2009
6.21
 749,300 6.50 6.50 6.20 33,060 71,090 0
10/12/2009
6.50
 533,130 6.55 6.64 6.50 20,900 3,400 0
09/12/2009
6.55
 865,220 6.80 6.80 6.50 90,930 119,000 0
08/12/2009
6.80
 537,020 7.00 7.00 6.77 102,480 19,000 0
07/12/2009
7.00
 275,960 7.03 7.05 6.94 113,080 42,070 0
04/12/2009
7.03
 267,060 7.15 7.18 7.00 89,640 10,000 0
03/12/2009
7.15
 485,690 7.15 7.23 6.96 28,400 1,020 0
02/12/2009
7.15
 796,240 7.32 7.44 6.96 7,960 50,000 0
01/12/2009
7.32
 943,350 6.99 7.32 7.23 20,600 2,720 0
30/11/2009
6.99
 715,590 6.67 6.99 6.77 16,650 101,430 0
27/11/2009
6.67
 947,680 6.36 6.67 6.06 134,650 24,250 0
26/11/2009
6.36
 1,859,930 6.70 6.70 6.36 339,920 211,800 0
25/11/2009
6.70
 1,319,610 7.05 7.05 6.70 4,810 139,000 0
24/11/2009
7.05
 585,000 7.18 7.18 7.05 8,560 23,540 0
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

Chính sách bảo mật | Điều khoản sử dụng |