Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.60
0.30
(0.51%)
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
(2026-08-18) 		1.30 2.24% 135,195,600 -234,375 0
57.40
68
59.60
2 tháng
(2026-07-20) 		3.07 5.46% 244,439,800 -234,375 0
54
68
59.60
3 tháng
(2026-06-19) 		-1.89 -3.09% 317,423,600 -234,375 0
54
68
59.60
6 tháng
(2026-03-23) 		2.18 3.81% 777,555,700 -234,375 0
54
68
59.60
12 tháng
(2025-09-22) 		-1.74 -2.85% 1,725,804,100 -234,375 0
54
75.37
59.60
24 tháng
(2024-09-27) 		-1.62 -2.66% 2,746,274,600 -234,375 0
38.53
91.56
59.60
36 tháng
(2023-10-03) 		2.47 4.34% 3,131,462,300 -234,375 0
38.53
91.56
59.60
60 tháng
(2021-10-13) 		17.42 41.61% 3,709,973,000 4,977,287 533.5
32.62
91.56
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
60.72
 1,285,400 60.59 60.79 60.39 0 0 0
16/10/2024
60.26
 1,293,000 60.19 60.46 60.13 0 0 0
15/10/2024
60.19
 1,430,600 60.13 60.65 60.13 0 0 0
14/10/2024
60.19
 930,700 60.72 60.72 60.13 0 0 0
11/10/2024
60.26
 1,083,500 60.52 60.52 60.06 0 0 0
10/10/2024
60.52
 1,325,200 60.79 61.25 60.06 0 0 0
09/10/2024
59.93
 2,175,700 60.13 60.46 59.86 0 0 0
08/10/2024
60.26
 1,123,100 60.59 60.59 59.93 0 0 0
07/10/2024
60.59
 610,700 60.79 60.92 60.46 0 0 0
04/10/2024
60.79
 859,700 60.92 61.11 60.79 0 0 0
03/10/2024
60.98
 1,699,200 60.98 61.84 60.85 0 0 0
02/10/2024
61.05
 1,378,900 60.79 61.05 60.46 0 0 0
01/10/2024
60.59
 1,724,400 60.79 61.51 60.59 0 0 0
30/09/2024
60.59
 1,276,900 60.92 60.92 60.59 0 0 0
27/09/2024
60.92
 1,070,900 60.92 61.64 60.92 0 0 0
26/09/2024
60.92
 1,816,800 61.18 61.77 60.92 0 0 0
25/09/2024
61.11
 2,602,400 60.26 61.25 60.06 0 0 0
24/09/2024
60.06
 522,400 59.86 60.26 59.86 0 0 0
23/09/2024
59.86
 696,500 60.13 60.32 59.86 0 0 0
20/09/2024
59.67
 2,180,400 60.46 60.59 59.67 0 0 0
19/09/2024
60.26
 1,345,500 59.93 60.39 59.86 0 0 0
18/09/2024
59.93
 1,721,200 59.67 60.52 59.07 0 0 0
17/09/2024
59.60
 970,800 58.61 59.60 58.35 0 0 0
16/09/2024
58.55
 727,700 59.01 59.27 58.48 0 0 0
13/09/2024
59.21
 1,624,800 59.14 59.40 58.68 0 0 0
12/09/2024
58.94
 1,609,600 58.28 59.34 58.22 0 0 0
11/09/2024
58.22
 1,027,300 58.35 58.61 57.95 0 0 0
10/09/2024
58.61
 1,192,200 59.34 59.40 58.61 0 0 0
09/09/2024
59.40
 702,800 59.34 59.40 58.74 0 0 0
06/09/2024
59.40
 784,800 59.40 59.80 59.14 0 0 0
05/09/2024
59.34
 1,184,100 59.67 60.00 59.34 0 0 0
04/09/2024
59.93
 1,012,700 60.00 60.00 59.47 0 0 0
03/09/2024
62.63
 2,229,600 63.16 63.55 62.63 0 0 0
02/09/2024
59.27
 1,371,400 59.27 59.80 58.81 0 0 0
30/08/2024
60.39
 1,669,800 60.26 60.79 60.26 0 0 0
29/08/2024
60.26
 1,496,300 59.93 60.85 59.93 0 0 0
28/08/2024
60.00
 1,031,600 60.39 60.52 60.00 0 0 0
27/08/2024
60.26
 900,600 60.59 60.65 59.86 0 0 0
26/08/2024
60.59
 1,565,800 60.65 60.98 60.32 0 0 0
23/08/2024
60.85
 1,075,500 60.92 61.11 59.60 0 0 0
22/08/2024
60.85
 1,413,500 61.18 61.38 60.65 0 0 0
21/08/2024
61.11
 2,745,300 59.80 61.25 59.53 0 0 0
20/08/2024
59.80
 3,384,300 58.55 59.80 58.55 0 0 0
19/08/2024
58.48
 1,655,200 58.48 58.81 58.15 0 0 0
16/08/2024
58.02
 1,370,400 57.95 58.55 57.95 0 0 0
15/08/2024
57.69
 921,000 57.95 58.48 57.69 0 0 0
14/08/2024
57.95
 1,492,800 58.81 58.88 57.82 0 0 0
13/08/2024
58.94
 1,592,900 57.69 58.94 57.69 0 0 0
12/08/2024
57.82
 1,060,300 58.22 58.22 57.49 0 0 0
09/08/2024
57.76
 1,136,700 57.56 58.15 57.56 0 0 0
08/08/2024
57.49
 961,200 57.76 57.76 57.43 0 0 0
07/08/2024
57.76
 713,000 57.56 57.76 57.30 0 0 0
06/08/2024
57.49
 1,653,100 57.23 57.76 57.10 0 0 0
05/08/2024
57.23
 3,059,700 58.28 58.28 57.23 0 0 0
02/08/2024
58.41
 1,511,400 59.53 59.53 58.41 0 0 0
01/08/2024
59.73
 4,800,600 58.81 60.19 58.74 0 0 0
31/07/2024
58.74
 1,863,400 57.62 58.74 57.62 0 0 0
30/07/2024
57.62
 977,800 57.49 58.15 57.49 0 0 0
29/07/2024
57.49
 452,800 57.69 57.82 57.49 0 0 0
26/07/2024
57.49
 903,300 57.49 57.76 57.43 0 0 0
25/07/2024
57.49
 881,000 57.69 57.76 57.43 0 0 0
24/07/2024
57.62
 1,476,700 57.56 58.02 57.56 0 0 0
23/07/2024
57.62
 1,410,400 57.82 58.15 57.62 0 0 0
22/07/2024
57.76
 1,461,100 57.62 58.15 57.49 0 0 0
19/07/2024
57.62
 1,323,100 57.95 58.48 57.62 0 0 0
18/07/2024
57.95
 1,651,700 58.15 58.48 57.89 0 0 0
17/07/2024
57.95
 3,362,500 58.48 59.27 57.62 0 0 0
16/07/2024
57.89
 1,534,100 57.69 58.35 57.69 0 0 0
15/07/2024
57.62
 1,172,000 57.69 58.15 57.62 0 0 0
12/07/2024
57.69
 1,373,400 58.09 58.35 57.69 0 0 0
11/07/2024
58.02
 1,445,100 58.35 58.55 58.02 0 0 0
10/07/2024
58.35
 1,722,900 58.15 58.74 57.95 0 0 0
09/07/2024
58.02
 1,549,000 57.62 58.22 57.10 0 0 0
08/07/2024
57.43
 1,143,800 57.95 58.41 57.43 0 0 0
05/07/2024
57.95
 1,847,400 58.02 58.74 57.95 0 0 0
04/07/2024
57.95
 3,060,300 58.35 59.07 57.95 0 0 0
03/07/2024
58.28
 2,250,700 57.95 58.41 57.82 0 0 0
02/07/2024
58.09
 2,425,200 57.10 58.48 56.77 0 0 0
01/07/2024
56.70
 1,179,200 56.50 56.77 56.11 0 0 0
28/06/2024
56.11
 1,112,400 56.64 56.64 55.98 0 0 0
27/06/2024
56.11
 1,423,000 56.11 56.64 56.11 0 0 0
26/06/2024
56.11
 1,706,900 56.57 56.83 56.11 0 0 0
25/06/2024
56.31
 1,565,900 56.44 57.10 56.31 0 0 0
24/06/2024
56.31
 2,149,800 56.64 57.56 56.31 0 0 0
21/06/2024
56.64
 1,808,400 56.70 57.10 56.31 0 0 0
20/06/2024
56.64
 2,648,800 57.03 57.03 56.37 0 0 0
19/06/2024
57.03
 2,174,300 57.49 57.62 56.97 0 0 0
18/06/2024
57.36
 1,370,900 57.62 58.28 57.36 0 0 0
17/06/2024
57.36
 2,293,700 57.69 57.82 57.36 0 0 0
14/06/2024
57.62
 2,482,100 58.28 58.68 57.62 0 0 0
13/06/2024
58.22
 1,600,400 58.55 58.68 58.22 0 0 0
12/06/2024
58.41
 2,249,800 57.56 58.74 57.30 0 0 0
11/06/2024
57.43
 2,252,400 58.15 58.22 57.36 0 0 0
10/06/2024
57.95
 2,641,600 58.55 58.74 57.89 0 0 0
07/06/2024
58.28
 1,129,500 58.68 59.07 58.28 0 0 0
06/06/2024
58.61
 1,699,700 58.55 59.07 58.48 0 0 0
05/06/2024
58.48
 1,882,800 58.41 58.94 58.35 0 0 0
04/06/2024
58.41
 1,814,600 58.55 58.74 58.15 0 0 0
03/06/2024
58.09
 2,108,600 57.95 58.81 57.95 0 0 0
31/05/2024
57.43
 3,921,500 58.41 58.61 57.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |