Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

62.20
0.40
(0.65%)
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
(2026-05-18) 		-1.40 -2.22% 158,369,600 21,454,625 0
61.30
64.90
62.20
2 tháng
(2026-04-20) 		1.70 2.83% 305,870,500 5,078,591 0
59.40
64.90
62.20
3 tháng
(2026-03-19) 		2 3.34% 449,933,400 -20,191,536 -284.9
57.60
64.90
62.20
6 tháng
(2025-12-19) 		4.30 7.48% 1,093,368,100 -70,371,336 -3,575.0
57
76
62.20
12 tháng
(2025-06-23) 		5.61 9.98% 1,890,988,400 -145,713,769 -8,579.6
55.99
76
62.20
24 tháng
(2024-06-27) 		5.22 9.23% 2,435,166,000 -210,183,000 -11,671.4
52.12
76
62.20
36 tháng
(2023-07-03) 		5.57 9.91% 2,762,423,200 -227,323,342 -13,194.8
52.12
76
62.20
60 tháng
(2021-07-13) 		16.79 37.30% 3,311,360,900 -228,576,091 -13,283.8
34.86
76
62.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |