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)
01/12/2023
56.44
 714,700 56.25 56.44 55.85 107,600 176,600 -5.8
30/11/2023
56.25
 927,600 56.51 56.71 56.25 155,100 406,400 -21.4
29/11/2023
56.51
 733,100 56.98 57.04 56.51 165,000 461,900 -25.3
28/11/2023
56.98
 779,400 56.98 57.04 56.31 279,500 527,000 -21.0
27/11/2023
56.98
 443,000 57.11 57.11 56.51 186,100 162,900 2.0
24/11/2023
57.11
 734,500 56.78 57.11 56.44 204,200 39,300 14.1
23/11/2023
56.78
 647,200 57.57 57.64 56.78 230,600 309,100 -6.7
22/11/2023
57.57
 1,012,700 57.51 57.57 56.78 298,000 499,000 -17.1
21/11/2023
57.51
 1,151,400 57.17 57.57 56.98 620,300 287,800 28.8
20/11/2023
57.17
 1,098,400 56.84 57.77 56.44 446,600 129,900 27.3
17/11/2023
56.84
 1,588,000 58.44 58.44 56.78 57,200 695,100 -55.2
16/11/2023
58.44
 1,284,800 58.24 58.44 57.57 0 0 0
15/11/2023
58.24
 4,067,800 57.11 58.24 57.44 2,028,300 1,192,300 72.4
14/11/2023
57.11
 987,500 56.78 57.44 56.71 60,802 468,260 -35.0
13/11/2023
56.78
 937,700 57.11 57.17 56.71 158,300 443,100 -24.4
10/11/2023
57.11
 1,352,000 58.37 58.37 57.11 158,100 827,000 -57.8
09/11/2023
58.37
 1,166,800 59.43 59.43 58.37 282,400 904,100 -54.9
08/11/2023
59.43
 1,270,300 58.64 59.57 58.37 712,700 719,100 -0.7
07/11/2023
58.64
 413,900 59.43 59.43 58.64 187,300 246,200 -5.2
06/11/2023
59.43
 774,800 59.03 59.63 58.77 546,900 343,100 18.2
03/11/2023
59.03
 1,086,600 59.10 59.37 58.50 940,700 452,200 43.5
02/11/2023
59.10
 1,057,500 58.30 59.10 57.51 603,400 578,800 2.4
01/11/2023
58.30
 1,479,100 57.64 58.30 57.17 915,900 761,600 13.5
31/10/2023
57.64
 1,345,300 57.04 57.71 56.38 949,300 651,800 25.7
30/10/2023
57.04
 592,900 56.44 57.11 55.45 510,400 174,900 28.7
27/10/2023
56.44
 773,400 56.11 56.44 55.65 476,400 534,400 -4.8
26/10/2023
56.11
 1,420,300 56.98 57.11 55.45 1,001,400 456,200 46.3
25/10/2023
56.98
 660,100 57.11 57.11 56.18 482,200 343,600 11.8
24/10/2023
57.11
 994,000 56.11 57.44 55.71 424,500 418,100 0.5
23/10/2023
56.11
 966,600 56.31 56.31 54.78 446,800 537,400 -7.4
20/10/2023
56.31
 938,400 56.11 56.64 54.92 446,400 644,900 -16.5
19/10/2023
56.11
 1,363,600 57.04 57.11 55.85 869,200 952,200 -7.0
18/10/2023
57.04
 1,147,400 57.04 57.11 56.44 733,700 651,500 7.1
17/10/2023
57.04
 363,400 57.17 57.44 56.78 228,700 172,100 4.9
16/10/2023
57.17
 332,300 57.51 57.51 56.84 148,900 86,200 5.4
13/10/2023
57.51
 663,100 57.11 57.51 56.78 448,500 192,200 22.1
12/10/2023
57.11
 714,100 57.44 57.71 56.78 498,800 514,100 -1.3
11/10/2023
57.44
 719,400 57.17 57.44 56.91 467,500 158,900 26.6
10/10/2023
57.17
 734,100 56.18 57.24 56.18 365,900 236,900 11.1
09/10/2023
56.18
 1,096,100 56.71 56.71 55.78 511,700 772,500 -22.0
06/10/2023
56.71
 800,900 56.11 56.71 55.45 410,000 405,000 0.5
05/10/2023
56.11
 890,000 57.31 57.31 56.11 343,800 498,800 -13.2
04/10/2023
57.31
 923,800 57.31 57.31 56.64 466,300 573,000 -9.1
03/10/2023
57.31
 882,600 57.44 57.57 56.98 331,600 429,200 -8.4
02/10/2023
57.44
 765,700 58.10 58.10 57.44 249,200 351,100 -8.9
29/09/2023
58.10
 449,300 58.44 58.64 57.84 243,300 222,200 1.9
28/09/2023
58.44
 1,065,100 58.30 58.64 57.51 719,600 403,100 27.7
27/09/2023
58.30
 1,204,900 57.77 59.10 57.77 597,000 664,000 -5.8
26/09/2023
57.77
 1,663,200 59.30 59.37 57.71 973,900 637,100 29.9
25/09/2023
59.30
 2,210,400 59.30 59.43 58.64 1,444,900 777,000 59.6
22/09/2023
59.30
 2,408,600 57.77 59.43 57.11 1,470,000 909,200 50.0
21/09/2023
57.77
 1,066,900 58.44 58.44 57.64 418,400 555,500 -12.0
20/09/2023
58.44
 786,000 58.50 58.70 57.37 421,600 311,300 9.7
19/09/2023
58.50
 1,117,200 58.97 59.23 57.11 421,700 514,000 -8.0
18/09/2023
58.97
 718,100 59.63 59.63 58.64 0 0 0
15/09/2023
59.63
 2,142,400 59.17 59.63 58.83 1,689,700 1,362,700 29.3
14/09/2023
59.17
 1,512,600 59.17 59.43 58.50 872,000 776,800 8.4
13/09/2023
59.17
 1,582,000 59.70 59.76 59.03 1,008,600 1,000,800 0.7
12/09/2023
59.70
 1,572,100 58.77 59.76 59.03 1,155,300 479,600 60.3
11/09/2023
58.77
 1,649,500 59.43 59.76 58.44 763,700 981,500 -19.4
08/09/2023
59.43
 1,341,900 59.43 59.43 59.17 863,500 535,700 29.3
07/09/2023
59.43
 1,765,300 59.90 60.30 59.43 930,400 972,500 -3.8
06/09/2023
59.90
 2,017,600 59.83 59.90 59.57 976,300 1,383,700 -36.7
05/09/2023
59.83
 1,942,200 59.17 60.23 59.17 894,100 1,201,300 -27.6
31/08/2023
59.17
 1,531,200 59.17 59.50 58.64 1,097,000 736,500 32.2
30/08/2023
59.17
 1,350,000 58.70 59.43 58.77 777,800 361,500 37.2
29/08/2023
58.70
 1,391,900 57.77 58.77 57.71 789,600 619,900 14.9
28/08/2023
57.77
 1,378,300 57.24 58.10 57.24 810,200 849,400 -3.4
25/08/2023
57.24
 1,404,600 57.77 57.77 57.11 456,000 871,500 -35.9
24/08/2023
57.77
 902,800 57.31 58.57 57.11 264,000 446,200 -15.7
23/08/2023
57.31
 1,754,800 58.70 59.03 57.17 469,700 1,031,500 -48.9
22/08/2023
58.70
 1,825,000 59.63 59.63 58.30 713,900 1,229,600 -45.5
21/08/2023
59.63
 1,710,900 59.43 59.90 59.23 1,169,400 922,500 22.1
18/08/2023
59.43
 2,430,400 59.37 59.96 59.10 1,608,200 811,800 71.2
17/08/2023
59.37
 2,145,100 59.23 59.63 58.83 1,307,400 1,399,700 -8.3
16/08/2023
59.23
 727,300 59.03 59.37 58.90 320,600 463,100 -12.7
15/08/2023
59.03
 1,148,500 59.10 59.76 58.77 433,200 844,000 -36.5
14/08/2023
59.10
 1,471,800 60.03 60.03 59.10 416,600 1,205,900 -70.5
11/08/2023
60.03
 920,800 58.77 60.03 58.77 393,600 347,900 4.3
10/08/2023
58.77
 1,336,100 59.90 60.10 58.77 120,700 676,700 -49.6
09/08/2023
59.90
 591,600 60.23 60.36 59.83 38,700 279,300 -21.7
08/08/2023
60.23
 823,400 60.30 60.56 59.83 130,300 346,100 -19.6
07/08/2023
60.30
 1,111,700 59.83 60.30 59.76 346,000 606,500 -23.5
04/08/2023
59.83
 1,231,600 60.16 60.49 59.83 300,600 559,100 -23.4
03/08/2023
60.16
 837,900 60.76 60.76 60.10 211,600 499,100 -26.1
02/08/2023
60.76
 1,055,800 60.56 60.76 60.43 585,100 558,700 2.4
01/08/2023
60.56
 1,281,600 60.83 61.62 60.56 466,700 981,600 -47.3
31/07/2023
60.83
 1,468,300 61.76 61.89 60.83 455,100 988,700 -49.0
28/07/2023
61.76
 1,116,900 61.56 61.76 60.96 540,400 719,400 -16.5
27/07/2023
61.56
 957,200 62.02 62.22 61.42 564,300 412,300 14.2
26/07/2023
62.02
 1,146,400 60.89 62.02 61.03 834,800 758,600 7.1
25/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/181 (Volume + 18.10%, Ratio=0.18)
25/07/2023
60.89
 2,374,800 58.81 61.42 59.96 1,149,300 1,398,400 -22.9
24/07/2023
58.81
 808,500 59.04 59.26 58.76 101,600 419,400 -33.3
21/07/2023
59.04
 553,200 59.04 59.04 58.48 182,900 194,800 -1.3
20/07/2023
59.04
 771,600 60.00 60.00 58.25 346,600 582,700 -24.9
19/07/2023
60.00
 904,500 58.65 60.22 58.81 414,900 335,900 8.4
18/07/2023
58.65
 590,000 58.93 59.04 58.65 463,800 447,400 1.7
17/07/2023
58.93
 791,600 59.04 59.04 58.59 503,100 567,300 -6.7
14/07/2023
59.04
 797,700 58.98 59.04 58.48 263,500 386,900 -12.9
13/07/2023
58.98
 928,300 58.20 59.04 58.31 357,700 551,400 -20.2

Chính sách bảo mật | Điều khoản sử dụng |