Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

70.80
0.20
(0.28%)
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
(2025-12-29) 		12.50 21.89% 280,151,800 17,262,900 1,216.3
57.10
76
70.60
2 tháng
(2025-11-28) 		12.20 21.25% 355,757,000 -1,433,200 139.2
56.70
76
70.60
3 tháng
(2025-10-29) 		8.90 14.66% 416,970,000 -16,012,200 -720.1
56.70
76
70.60
6 tháng
(2025-07-31) 		9.84 16.46% 904,810,100 -50,321,875 -2,894.7
56.70
76
70.60
12 tháng
(2025-02-03) 		8.71 14.30% 1,428,365,200 -112,856,994 -5,954.4
52.12
76
70.60
24 tháng
(2024-02-07) 		9.84 16.46% 1,786,711,700 -141,198,237 -8,521.8
52.12
76
70.60
36 tháng
(2023-02-13) 		17.03 32.39% 2,042,979,600 -144,119,200 -8,792.0
47.85
76
70.60
60 tháng
(2021-02-22) 		25.81 58.93% 2,706,217,000 -144,684,595 -8,682.8
34.86
76
70.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
56.78
 2,149,800 57.11 58.04 56.78 902,700 608,600 25.7
21/06/2024
57.11
 1,808,400 57.17 57.57 56.78 1,065,600 1,094,900 -2.5
20/06/2024
57.11
 2,648,800 57.51 57.51 56.84 644,500 1,663,000 -87.6
19/06/2024
57.51
 2,174,300 57.97 58.10 57.44 224,400 1,197,600 -84.4
18/06/2024
57.84
 1,370,900 58.10 58.77 57.84 509,400 577,800 -5.9
17/06/2024
57.84
 2,293,700 58.17 58.30 57.84 1,007,700 1,158,700 -13.1
14/06/2024
58.10
 2,482,100 58.77 59.17 58.10 883,000 1,135,600 -22.0
13/06/2024
58.70
 1,600,400 59.03 59.17 58.70 49,100 776,900 -64.5
12/06/2024
58.90
 2,249,800 58.04 59.23 57.77 627,000 926,800 -26.2
11/06/2024
57.91
 2,252,400 58.64 58.70 57.84 54,710 1,018,535 -84.4
10/06/2024
58.44
 2,641,600 59.03 59.23 58.37 691,894 1,740,973 -92.6
07/06/2024
58.77
 1,129,500 59.17 59.57 58.77 119,200 412,910 -26.1
06/06/2024
59.10
 1,699,700 59.03 59.57 58.97 493,900 531,503 -3.3
05/06/2024
58.97
 1,882,800 58.90 59.43 58.83 557,400 914,600 -31.8
04/06/2024
58.90
 1,814,600 59.03 59.23 58.64 400,900 592,200 -17.0
03/06/2024
58.57
 2,108,600 58.44 59.30 58.44 184,100 1,160,700 -86.6
31/05/2024
57.91
 3,921,500 58.90 59.10 57.91 424,300 3,342,200 -256.8
30/05/2024
58.83
 2,356,000 59.43 59.57 58.77 250,500 1,519,700 -112.9
29/05/2024
59.63
 1,186,300 60.30 60.43 59.63 95,700 486,200 -35.1
28/05/2024
60.23
 1,350,100 59.63 60.23 59.63 356,500 666,900 -27.9
27/05/2024
59.90
 1,058,500 60.03 60.16 59.57 194,500 206,200 -1.0
24/05/2024
59.90
 2,241,500 60.43 60.43 59.76 124,300 544,500 -38.0
23/05/2024
60.43
 1,317,500 60.23 60.76 60.10 389,000 423,800 -3.2
22/05/2024
60.23
 1,347,700 60.76 60.89 60.23 57,400 519,500 -42.0
21/05/2024
60.49
 1,486,400 61.03 61.09 60.23 68,800 958,700 -81.2
20/05/2024
61.03
 1,043,800 61.29 61.76 60.96 463,700 392,200 6.6
17/05/2024
60.96
 1,084,700 61.49 61.49 60.89 83,100 396,559 -28.8
16/05/2024
61.49
 1,713,900 61.09 61.56 60.76 222,300 577,700 -32.7
15/05/2024
60.43
 883,100 60.43 60.63 60.30 135,700 560,500 -38.7
14/05/2024
60.16
 818,400 60.49 60.83 60.10 31,600 351,800 -29.1
13/05/2024
60.43
 1,232,600 61.16 61.36 60.10 175,100 581,800 -37.0
10/05/2024
61.09
 823,400 61.56 61.56 60.89 41,900 314,900 -25.1
09/05/2024
61.42
 606,600 61.69 62.02 61.29 107,500 161,700 -5.0
08/05/2024
61.76
 1,246,000 61.56 61.89 61.16 766,800 519,400 23.0
07/05/2024
61.69
 1,154,200 62.02 62.49 61.69 733,900 522,100 19.9
06/05/2024
61.76
 1,147,200 61.69 61.96 61.56 606,400 587,400 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |