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)
03/05/2024
61.42
 1,470,700 61.36 62.02 60.96 1,201,300 641,100 51.9
02/05/2024
61.03
 932,400 61.16 61.42 60.49 624,500 627,400 -0.2
26/04/2024
60.56
 1,698,300 60.89 61.96 60.56 1,261,500 518,800 68.8
25/04/2024
60.43
 1,235,700 60.16 61.69 60.10 777,900 591,000 17.3
24/04/2024
60.16
 1,925,200 60.43 60.49 59.83 986,800 1,354,200 -33.3
23/04/2024
59.83
 1,562,900 60.16 60.56 59.23 936,400 561,200 33.7
22/04/2024
60.16
 999,100 60.10 60.69 59.90 601,400 441,100 14.6
19/04/2024
60.10
 1,324,800 59.76 60.36 59.57 776,600 487,800 26.1
17/04/2024
60.10
 1,452,600 60.56 61.16 59.43 474,300 462,800 1.1
16/04/2024
60.43
 1,857,700 62.29 62.29 60.10 158,000 806,600 -59.3
15/04/2024
61.09
 1,900,300 62.82 64.08 61.09 248,100 1,068,400 -77.2
12/04/2024
62.82
 844,800 62.75 63.42 62.29 147,300 177,600 -2.9
11/04/2024
62.42
 778,000 62.42 62.82 62.09 473,200 442,100 3.0
10/04/2024
62.75
 737,400 62.62 62.82 62.49 240,200 330,100 -8.5
09/04/2024
62.62
 686,800 63.08 63.35 62.55 313,600 427,200 -10.7
08/04/2024
63.02
 864,100 63.02 63.28 62.55 568,900 226,700 32.4
05/04/2024
63.02
 779,200 62.95 63.48 62.55 439,100 243,600 18.5
04/04/2024
63.75
 2,022,700 63.02 63.75 62.69 1,268,500 385,700 84.1
03/04/2024
62.29
 1,321,100 62.69 62.95 62.29 563,600 526,100 3.5
02/04/2024
62.75
 969,000 63.15 63.22 62.35 421,300 615,000 -18.3
01/04/2024
63.22
 1,221,000 63.02 63.75 62.89 744,100 776,600 -3.1
29/03/2024
63.02
 801,200 63.68 63.68 63.02 72,000 459,400 -36.9
28/03/2024
63.55
 1,232,800 63.88 64.01 63.48 355,900 689,900 -32.0
27/03/2024
63.62
 1,046,200 63.88 63.88 63.48 502,000 392,600 10.5
26/03/2024
63.95
 735,400 63.75 64.15 63.62 390,500 154,100 22.8
25/03/2024
63.55
 1,368,800 63.08 64.35 62.49 772,100 380,400 37.7
22/03/2024
64.01
 1,844,100 63.22 64.28 63.22 1,196,400 376,400 78.9
21/03/2024
63.22
 1,452,700 62.42 63.42 62.42 528,000 222,600 29.0
20/03/2024
61.89
 897,700 61.42 62.49 61.42 85,500 298,500 -19.8
19/03/2024
61.42
 868,500 61.42 62.09 61.42 337,200 172,700 15.2
18/03/2024
61.76
 1,839,300 62.62 62.75 61.42 264,100 407,800 -13.4
15/03/2024
62.42
 2,302,500 63.08 63.08 62.35 629,700 1,615,700 -92.9
14/03/2024
63.08
 2,319,300 63.75 63.82 62.82 785,400 1,319,500 -50.9
13/03/2024
63.75
 3,124,500 63.02 64.08 62.62 1,545,900 2,000,400 -43.6
12/03/2024
62.69
 1,107,000 62.49 63.02 62.42 375,300 444,500 -6.5
11/03/2024
62.49
 1,840,000 63.15 63.75 62.49 576,200 467,300 10.4
08/03/2024
63.15
 2,229,600 63.68 64.08 63.15 769,350 681,827 8.5
07/03/2024
63.62
 2,362,300 63.68 64.68 63.42 641,100 1,213,290 -55.0
06/03/2024
63.88
 1,307,400 63.42 64.28 63.35 355,853 535,734 -17.2
05/03/2024
63.42
 1,364,800 64.15 64.15 63.22 228,500 618,707 -37.3
04/03/2024
63.75
 1,640,400 65.08 65.08 63.48 204,400 471,072 -25.6
01/03/2024
64.61
 2,379,600 65.21 65.21 63.02 720,800 571,358 14.5
29/02/2024
64.61
 1,897,000 65.41 66.74 64.61 203,786 610,996 -39.9
28/02/2024
64.68
 4,219,900 60.43 64.68 60.03 752,800 524,981 22.3
27/02/2024
60.49
 1,604,900 59.50 60.56 59.17 468,100 536,245 -6.0
26/02/2024
59.43
 722,000 59.03 59.76 59.03 89,200 120,723 -2.8
23/02/2024
59.03
 1,800,900 59.43 60.69 59.03 190,000 435,850 -22.2
22/02/2024
59.43
 1,223,900 60.16 60.43 59.43 47,400 281,195 -21.0
21/02/2024
60.56
 1,367,400 60.89 60.89 60.10 322,100 487,932 -15.1
20/02/2024
60.63
 1,404,300 59.83 60.69 59.37 334,000 346,932 -1.2
19/02/2024
59.90
 1,045,300 59.70 60.10 59.30 201,787 282,140 -7.2
16/02/2024
59.50
 734,100 59.70 59.90 59.43 234,000 293,487 -5.3
15/02/2024
59.70
 1,046,700 59.76 60.23 59.17 195,400 483,638 -25.8
07/02/2024
59.76
 1,371,400 59.76 60.30 59.30 490,900 890,666 -35.9
06/02/2024
59.43
 1,352,300 59.96 60.16 59.17 526,400 1,200,409 -60.4
05/02/2024
59.76
 1,949,000 59.90 60.16 59.37 843,300 1,457,116 -55.3
02/02/2024
59.96
 733,000 59.17 60.10 59.17 212,800 118,186 8.5
01/02/2024
59.63
 598,100 58.44 59.90 58.44 350,700 218,700 11.9
31/01/2024
58.77
 945,600 60.16 60.16 58.77 25,300 581,400 -49.6
30/01/2024
60.43
 888,600 60.56 60.56 59.83 319,100 563,600 -22.2
29/01/2024
60.56
 730,500 60.96 61.09 60.36 477,500 550,000 -6.6
26/01/2024
61.09
 953,100 60.83 61.09 60.69 642,000 500,400 13.0
25/01/2024
60.43
 503,300 60.49 60.83 60.23 394,900 45,800 31.8
24/01/2024
60.49
 744,700 60.83 61.09 60.36 470,100 235,400 21.5
23/01/2024
60.76
 1,256,900 61.16 61.36 60.03 728,800 470,800 23.4
22/01/2024
61.09
 1,046,300 62.09 62.09 61.09 723,700 382,200 31.8
19/01/2024
61.49
 1,472,600 60.43 61.76 60.03 1,079,900 653,100 39.4
18/01/2024
60.49
 1,422,900 60.36 60.56 59.76 929,200 558,300 33.7
17/01/2024
60.36
 1,578,200 59.10 60.43 59.10 1,333,600 522,400 73.4
16/01/2024
59.76
 1,367,200 59.10 59.83 59.03 1,176,700 611,800 50.7
15/01/2024
59.76
 1,914,200 59.10 59.83 59.03 952,300 887,600 5.7
12/01/2024
58.90
 1,909,500 58.50 59.43 58.04 1,179,700 302,400 77.8
11/01/2024
59.30
 1,489,100 59.43 59.76 58.83 963,000 440,100 46.8
10/01/2024
59.43
 1,795,400 58.30 59.43 57.91 1,040,600 236,400 71.5
09/01/2024
58.30
 1,926,400 57.64 58.37 57.64 1,242,700 354,400 77.7
08/01/2024
57.64
 1,607,800 57.31 57.64 57.31 919,000 185,200 63.6
05/01/2024
57.24
 1,180,300 57.04 57.24 56.91 809,300 78,700 62.8
04/01/2024
57.04
 2,657,900 56.11 57.24 55.78 1,288,800 143,600 97.9
03/01/2024
56.11
 1,373,000 55.45 56.11 54.98 910,400 153,700 63.5
02/01/2024
55.45
 1,785,800 55.05 55.51 54.58 1,165,200 58,700 91.8
29/12/2023
53.32
 1,621,700 54.98 55.71 53.32 839,400 482,400 29.8
28/12/2023
54.98
 703,200 54.92 55.18 54.72 385,200 141,300 20.2
27/12/2023
54.92
 899,600 54.98 55.25 54.78 405,900 129,000 23.0
26/12/2023
54.98
 971,200 54.32 54.98 54.45 517,800 248,600 22.2
25/12/2023
54.32
 1,301,600 53.72 54.32 53.59 304,600 481,700 -14.4
22/12/2023
53.72
 1,579,800 53.72 53.85 53.39 617,800 1,080,000 -37.2
21/12/2023
53.72
 2,030,300 53.85 53.85 53.32 862,100 1,494,000 -50.9
20/12/2023
53.85
 1,872,300 53.92 53.99 53.46 865,400 1,305,600 -35.6
19/12/2023
53.92
 1,961,300 54.12 54.12 53.19 646,700 634,800 0.9
18/12/2023
54.12
 1,804,000 54.58 55.05 54.12 720,000 908,300 -15.5
15/12/2023
54.58
 2,530,300 56.05 56.05 54.58 568,800 2,196,800 -134.3
14/12/2023
56.05
 840,600 55.58 56.11 55.78 501,500 211,100 24.5
13/12/2023
55.58
 1,152,900 55.91 56.11 55.58 40,000 372,700 -28.0
12/12/2023
55.91
 1,006,400 55.91 56.25 55.78 88,300 541,800 -38.2
11/12/2023
55.91
 1,400,000 56.44 56.64 55.85 42,800 1,001,500 -80.9
08/12/2023
56.44
 1,183,000 56.58 56.78 56.44 142,300 871,400 -62.1
07/12/2023
56.58
 992,300 57.04 57.11 56.44 139,900 243,400 -8.8
06/12/2023
57.04
 638,000 56.71 57.11 56.44 200,500 189,700 0.9
05/12/2023
56.71
 992,800 57.11 57.17 56.31 60,000 580,900 -44.4
04/12/2023
57.11
 888,100 56.44 57.24 56.31 242,800 159,000 7.2

Chính sách bảo mật | Điều khoản sử dụng |