Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

62
-0.20
(-0.32%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |