Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

69.60
-1
(-1.42%)
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
(2025-12-29) 		12.50 21.89% 280,151,800 17,262,900 1,216.3
57.10
76
70.60
2 tháng
(2025-11-28) 		12.20 21.25% 355,757,000 -1,433,200 139.2
56.70
76
70.60
3 tháng
(2025-10-29) 		8.90 14.66% 416,970,000 -16,012,200 -720.1
56.70
76
70.60
6 tháng
(2025-07-31) 		9.84 16.46% 904,810,100 -50,321,875 -2,894.7
56.70
76
70.60
12 tháng
(2025-02-03) 		8.71 14.30% 1,428,365,200 -112,856,994 -5,954.4
52.12
76
70.60
24 tháng
(2024-02-07) 		9.84 16.46% 1,786,711,700 -141,198,237 -8,521.8
52.12
76
70.60
36 tháng
(2023-02-13) 		17.03 32.39% 2,042,979,600 -144,119,200 -8,792.0
47.85
76
70.60
60 tháng
(2021-02-22) 		25.81 58.93% 2,706,217,000 -144,684,595 -8,682.8
34.86
76
70.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |