Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

60.50
0
(0%)
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
(2026-02-23) 		-5.90 -8.89% 173,782,200 -22,526,900 -1,472.6
57.30
66.40
60.50
2 tháng
(2026-01-19) 		-12.20 -16.78% 417,236,600 -77,854,000 -5,253.2
57.30
73.50
60.50
3 tháng
(2025-12-18) 		3.70 6.51% 638,285,500 -51,408,000 -3,364.2
56.80
76
60.50
6 tháng
(2025-09-19) 		-2.04 -3.27% 894,343,700 -91,279,400 -5,689.8
56.70
76
60.50
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,676,055,900 -172,866,765 -9,744.0
52.12
76
60.50
24 tháng
(2024-03-28) 		-3.05 -4.80% 2,069,225,000 -206,126,440 -12,777.0
52.12
76
60.50
36 tháng
(2023-04-03) 		8.32 15.95% 2,346,071,500 -210,268,531 -13,163.4
49.20
76
60.50
60 tháng
(2021-04-13) 		18.06 42.55% 2,985,769,800 -199,819,935 -11,990.0
34.86
76
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |