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)
12/07/2023
58.20
 684,200 57.97 58.76 57.75 330,700 392,500 -6.4
11/07/2023
57.97
 843,700 57.75 59.04 57.24 237,200 593,600 -36.8
10/07/2023
57.75
 915,100 59.04 59.04 57.52 105,100 489,800 -39.6
07/07/2023
59.04
 1,064,800 56.62 59.04 56.45 853,900 367,500 50.2
06/07/2023
56.62
 1,021,000 57.35 57.46 56.51 495,600 563,900 -6.9
05/07/2023
57.35
 817,400 56.23 57.63 56.40 614,200 337,300 28.2
04/07/2023
56.23
 600,800 56.23 57.30 56.17 400,100 447,300 -4.6
03/07/2023
56.23
 490,100 56.23 56.68 56.12 322,900 311,900 1.1
30/06/2023
56.23
 556,600 57.24 57.24 56.23 243,400 195,800 4.8
29/06/2023
57.24
 619,900 57.35 57.91 56.85 236,800 52,400 18.8
28/06/2023
57.35
 774,500 56.23 57.46 56.12 289,100 298,100 -0.8
27/06/2023
56.23
 685,900 56.23 56.79 56.06 388,000 519,500 -13.2
26/06/2023
56.23
 739,300 56.17 56.73 55.72 339,100 543,400 -20.4
23/06/2023
56.17
 675,600 56.45 56.45 55.95 178,100 380,600 -20.2
22/06/2023
56.45
 716,500 56.23 57.35 56.17 191,800 512,500 -32.2
21/06/2023
56.23
 1,187,900 56.17 56.51 56.06 667,400 1,038,200 -37.1
20/06/2023
56.17
 1,781,600 57.18 57.18 56.12 874,400 1,312,700 -43.9
19/06/2023
57.18
 1,139,900 59.04 59.04 57.18 322,400 847,500 -53.8
16/06/2023
59.04
 1,331,800 58.20 59.83 58.03 974,200 779,600 20.5
15/06/2023
58.20
 912,200 57.69 58.31 57.13 393,700 510,100 -11.9
14/06/2023
57.69
 840,500 57.63 58.48 57.07 240,900 395,300 -15.8
13/06/2023
57.63
 838,900 56.79 57.91 56.06 406,000 418,700 -1.3
12/06/2023
56.79
 435,100 56.51 57.07 55.16 233,100 191,000 4.3
09/06/2023
56.51
 820,200 56.23 57.35 55.67 534,900 448,900 8.6
08/06/2023
56.23
 1,339,400 54.54 57.18 54.54 1,013,700 432,000 57.8
07/06/2023
54.54
 749,600 55.67 55.67 54.54 410,700 435,000 -2.3
06/06/2023
55.67
 759,500 55.10 55.67 54.26 533,000 215,400 31.2
05/06/2023
55.10
 1,297,800 53.36 55.50 53.53 672,900 474,500 19.5
02/06/2023
53.36
 737,800 52.80 53.42 52.46 321,400 360,100 -3.6
01/06/2023
52.80
 646,300 52.85 53.19 52.40 275,700 351,200 -7.0
31/05/2023
52.85
 380,100 53.14 53.14 52.35 176,200 244,900 -6.5
30/05/2023
53.14
 564,500 52.35 53.30 51.95 259,200 344,900 -7.8
29/05/2023
52.35
 590,500 51.73 53.42 51.73 204,400 142,800 5.9
26/05/2023
51.73
 283,700 52.40 52.57 51.73 106,000 86,500 1.8
25/05/2023
52.40
 606,600 52.07 52.85 51.39 424,000 348,400 7.2
24/05/2023
52.07
 342,200 51.79 52.18 51.67 168,500 225,600 -5.2
23/05/2023
51.79
 537,600 52.35 52.63 51.79 332,800 319,100 1.3
22/05/2023
52.35
 567,300 52.29 52.80 51.84 184,100 493,200 -28.7
19/05/2023
52.29
 431,300 53.42 53.42 52.07 202,800 198,100 0.5
18/05/2023
53.42
 1,678,500 52.18 53.98 51.84 787,600 479,900 29.2
17/05/2023
52.18
 572,700 52.07 52.29 51.90 324,000 318,900 0.5
16/05/2023
52.07
 666,100 51.56 52.35 51.34 258,100 222,000 3.4
15/05/2023
51.56
 450,500 52.18 52.29 51.28 118,800 141,300 -2.1
12/05/2023
52.18
 710,500 51.17 52.18 51.05 342,300 311,400 2.9
11/05/2023
51.17
 505,600 51.73 51.79 51.17 144,000 314,500 -15.6
10/05/2023
51.73
 417,400 51.90 52.29 51.50 44,900 254,400 -19.3
09/05/2023
51.90
 563,400 52.18 52.80 51.90 103,900 232,000 -11.9
08/05/2023
52.18
 1,395,200 50.49 52.40 50.49 352,900 170,600 16.9
05/05/2023
50.49
 225,700 50.04 50.55 49.59 120,900 28,300 8.3
04/05/2023
50.04
 450,300 50.32 50.61 49.76 274,900 384,200 -9.7
28/04/2023
50.32
 491,500 50.61 50.66 49.93 452,400 312,600 12.6
27/04/2023
50.61
 580,400 50.27 50.89 49.71 140,400 270,200 -11.6
26/04/2023
50.27
 710,200 49.65 50.32 49.42 3,686,274 2,651,681 92.5
25/04/2023
49.65
 545,800 49.42 49.76 49.20 476,300 282,096 17.1
24/04/2023
49.42
 505,800 49.20 49.76 48.92 391,558 221,780 14.9
21/04/2023
49.20
 356,500 49.71 49.71 49.14 741,600 746,410 -0.4
20/04/2023
49.71
 234,800 49.76 49.93 49.48 134,500 94,100 3.6
19/04/2023
49.76
 416,900 49.48 49.87 49.48 200,700 179,200 1.9
18/04/2023
49.48
 695,100 49.71 49.82 49.20 325,900 399,742 -6.5
17/04/2023
49.71
 488,900 49.71 49.76 49.37 319,300 355,480 -3.2
14/04/2023
49.71
 414,800 49.59 50.10 49.59 169,700 272,479 -9.1
13/04/2023
49.59
 491,000 49.65 49.76 49.37 71,700 381,021 -27.3
12/04/2023
49.65
 518,400 49.59 49.82 49.48 57,100 278,035 -19.5
11/04/2023
49.59
 751,600 50.04 50.61 49.59 230,500 547,476 -28.0
10/04/2023
50.04
 639,300 50.83 50.83 50.04 113,300 331,800 -19.4
07/04/2023
50.83
 720,300 51.28 51.28 50.32 31,000 437,000 -36.5
06/04/2023
51.28
 376,300 51.79 51.79 51.28 136,300 223,691 -8.0
05/04/2023
51.79
 336,000 51.73 51.90 51.22 131,400 127,755 0.3
04/04/2023
51.73
 269,900 52.18 52.24 51.50 122,200 147,506 -2.3
03/04/2023
52.18
 736,700 51.39 52.24 51.28 286,101 504,606 -20.3
31/03/2023
51.39
 950,600 51.73 52.40 50.89 572,900 523,700 4.5
30/03/2023
51.73
 388,200 51.90 52.40 51.73 348,024 222,121 11.7
29/03/2023
51.90
 422,800 51.62 52.01 50.89 365,552 143,112 20.5
28/03/2023
51.62
 845,800 51.17 52.24 50.66 553,700 114,257 40.3
27/03/2023
51.17
 730,100 50.04 51.17 49.48 493,400 200,500 26.7
24/03/2023
50.04
 630,000 51.00 51.17 49.99 286,700 245,500 3.8
23/03/2023
51.00
 849,500 50.04 51.00 49.09 616,800 138,900 42.9
22/03/2023
50.04
 1,055,800 48.64 50.55 48.69 776,300 468,100 27.5
21/03/2023
48.64
 1,057,400 47.85 50.55 48.02 708,500 489,500 23.2
20/03/2023
47.85
 1,034,000 50.04 50.32 47.85 104,756 357,629 -21.5
17/03/2023
50.04
 2,272,200 51.34 51.34 50.04 1,302,410 1,991,200 -61.3
16/03/2023
51.34
 218,700 51.39 51.62 51.17 369,700 471,200 -9.2
15/03/2023
51.39
 807,800 51.17 51.73 51.22 171,510 686,914 -47.1
14/03/2023
51.17
 863,700 51.45 51.45 50.89 438,294 625,763 -17.1
13/03/2023
51.45
 759,200 51.79 51.79 51.05 275,694 325,655 -4.6
10/03/2023
51.79
 707,800 52.29 52.29 51.45 295,500 464,700 -15.6
09/03/2023
52.29
 1,098,100 51.84 52.52 51.56 215,300 634,620 -39.0
08/03/2023
51.84
 871,900 51.67 51.84 51.00 294,000 429,501 -12.5
07/03/2023
51.67
 970,300 51.17 52.01 51.22 442,400 561,669 -11.0
06/03/2023
51.17
 711,900 51.11 51.84 51.17 455,000 185,400 24.5
03/03/2023
51.11
 798,600 52.40 52.40 51.11 161,800 420,281 -23.5
02/03/2023
52.40
 984,700 52.29 52.74 51.62 474,787 777,500 -28.2
01/03/2023
52.29
 729,700 52.57 52.57 51.84 255,818 606,299 -32.6
28/02/2023
52.57
 565,800 52.18 52.69 52.07 445,410 316,638 12.0
27/02/2023
52.18
 501,000 52.57 52.57 51.56 33,520 303,157 -25.0
24/02/2023
52.57
 631,400 52.46 52.85 50.61 484,800 236,800 23.2
23/02/2023
52.46
 1,025,700 52.29 52.85 51.28 566,812 714,656 -13.8
22/02/2023
52.29
 1,025,500 52.97 53.02 52.01 570,400 748,614 -16.6
21/02/2023
52.97
 675,500 52.74 53.36 52.85 413,900 379,722 3.2
20/02/2023
52.74
 1,095,000 52.29 53.14 52.29 551,060 899,919 -32.7

Chính sách bảo mật | Điều khoản sử dụng |