Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.30
2.80
(4.96%)
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
(2026-07-01) 		-6.50 -10.32% 84,919,200 -12,443,729 0
54
63
59.30
2 tháng
(2026-06-01) 		-5.70 -9.16% 174,851,800 -17,673,129 0
54
63
59.30
3 tháng
(2026-05-04) 		-4.20 -6.92% 357,138,800 -151,448 0
54
64.90
59.30
6 tháng
(2026-02-02) 		-15 -20.98% 878,086,200 -93,753,510 -4,068.5
54
71.80
59.30
12 tháng
(2025-08-05) 		-4.55 -7.46% 1,808,879,900 -151,659,385 -7,517.0
54
76
59.30
24 tháng
(2024-08-12) 		-1.80 -3.09% 2,510,539,100 -230,276,704 -11,991.0
52.12
76
59.30
36 tháng
(2023-08-16) 		-2.73 -4.61% 2,859,177,400 -238,681,716 -12,712.0
52.12
76
59.30
60 tháng
(2021-08-26) 		14.36 34.08% 3,387,220,300 -241,157,765 -12,887.3
34.86
76
59.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |