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
(2025-11-05) 		-1.90 -3.12% 66,309,200 -20,625,000 -1,209.2
57.40
60.80
58.30
2 tháng
(2025-10-06) 		-5.10 -7.97% 179,853,800 -23,121,400 -1,335.8
57.40
64.60
58.30
3 tháng
(2025-09-08) 		-5.93 -9.14% 285,269,800 -37,441,600 -2,256.7
57.40
65.32
58.30
6 tháng
(2025-06-09) 		3.41 6.14% 799,570,400 -62,573,433 -4,269.7
55.30
68.60
58.30
12 tháng
(2024-12-10) 		-3.85 -6.14% 1,134,359,700 -126,556,879 -7,250.1
52.12
68.60
58.30
24 tháng
(2023-12-18) 		4.78 8.83% 1,499,510,500 -138,350,248 -8,323.0
52.12
68.60
58.30
36 tháng
(2022-12-21) 		14.65 33.10% 1,742,373,400 -147,471,873 -9,153.0
44.25
68.60
58.30
60 tháng
(2020-12-31) 		16.28 38.21% 2,408,295,440 -153,070,775 -9,495.8
34.86
68.60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
52.29
 918,900 51.95 52.46 51.73 564,940 619,078 -5.0
16/02/2023
51.95
 776,600 52.29 52.85 51.84 422,000 532,800 -10.2
15/02/2023
52.29
 899,300 52.01 52.97 51.28 569,000 580,830 -1.1
14/02/2023
52.01
 1,143,100 52.57 52.57 51.28 616,400 729,040 -10.4
13/02/2023
52.57
 872,700 53.14 53.64 51.73 371,110 423,291 -4.9
10/02/2023
53.14
 647,700 52.29 53.14 52.18 441,910 161,897 26.5
09/02/2023
52.29
 759,400 52.97 53.42 52.29 240,450 378,602 -12.8
08/02/2023
52.97
 884,800 51.73 54.09 51.79 355,630 388,138 -3.1
07/02/2023
51.73
 1,195,400 53.98 53.98 51.73 423,824 930,933 -46.7
06/02/2023
53.98
 1,151,200 52.29 54.15 51.45 717,710 388,620 31.6
03/02/2023
52.29
 893,400 50.94 52.29 50.10 430,210 94,750 31.2
02/02/2023
50.94
 984,600 50.10 51.73 49.82 590,540 584,455 0.6
01/02/2023
50.10
 1,136,400 51.67 52.01 50.10 623,257 476,910 13.0
31/01/2023
51.67
 1,447,700 50.55 51.67 49.37 666,250 895,933 -21.1
30/01/2023
50.55
 1,045,000 52.29 52.29 50.49 509,000 749,850 -21.7
27/01/2023
52.29
 1,552,000 52.29 53.19 51.45 906,900 1,301,500 -36.7
19/01/2023
52.29
 1,716,800 50.61 53.98 49.20 1,193,300 519,262 62.7
18/01/2023
50.61
 834,000 50.27 51.17 50.27 530,200 348,400 16.4
17/01/2023
50.27
 644,600 49.09 50.27 49.09 381,900 119,152 23.5
16/01/2023
49.09
 735,200 48.24 49.76 48.36 437,784 504,140 -5.8
13/01/2023
48.24
 822,000 47.68 48.64 47.91 408,818 439,100 -2.6
12/01/2023
47.68
 1,879,000 47.85 47.91 47.12 1,465,718 1,562,020 -8.2
11/01/2023
47.85
 983,000 49.09 49.09 47.85 698,012 1,047,005 -29.7
10/01/2023
49.09
 2,112,500 48.86 50.55 48.47 1,050,100 1,454,807 -35.3
09/01/2023
48.86
 1,667,100 47.23 48.86 47.68 922,200 678,100 21.2
06/01/2023
47.23
 1,125,500 47.23 47.68 47.18 952,900 626,100 27.5
05/01/2023
47.23
 1,078,600 46.56 47.23 46.39 657,400 564,846 7.8
04/01/2023
46.56
 837,900 46.44 46.61 45.99 582,100 404,110 14.7
03/01/2023
46.44
 1,089,800 44.98 46.44 45.09 672,300 732,100 -4.9
30/12/2022
44.98
 1,510,900 45.38 46.73 44.98 1,003,100 822,920 14.4
29/12/2022
45.38
 1,237,400 44.98 46.39 45.26 949,000 670,781 22.5
28/12/2022
44.98
 1,173,500 44.48 46.11 44.70 743,600 367,647 30.1
27/12/2022
44.48
 1,058,000 44.36 45.26 44.36 728,900 628,659 7.9
26/12/2022
44.36
 1,203,600 44.48 45.43 44.36 953,300 465,880 38.5
23/12/2022
44.48
 1,079,200 44.59 45.66 44.48 795,700 697,969 7.7
22/12/2022
44.59
 1,073,500 44.25 45.60 44.59 806,500 597,700 16.6
21/12/2022
44.25
 962,000 44.42 45.77 44.25 582,600 565,700 1.3
20/12/2022
44.42
 1,424,400 44.53 46.11 44.42 951,990 566,568 30.4
19/12/2022
44.53
 757,500 44.81 45.54 44.42 140,000 328,400 -14.9
16/12/2022
44.81
 3,158,100 44.70 46.61 44.36 2,210,410 2,253,396 -3.4
15/12/2022
44.70
 1,250,400 44.31 45.38 44.20 589,400 586,007 0.3
14/12/2022
44.31
 1,083,500 43.97 44.81 44.14 515,350 542,874 -2.2
13/12/2022
43.97
 2,232,500 43.52 44.59 43.80 1,751,710 1,612,643 10.9
12/12/2022
43.52
 2,105,700 43.46 45.26 43.52 1,439,235 1,345,352 7.3
09/12/2022
43.46
 1,684,100 43.30 44.53 43.35 782,968 1,319,836 -41.5
08/12/2022
43.30
 2,109,700 44.14 45.54 43.30 830,318 2,058,106 -94.5
07/12/2022
44.14
 1,455,800 44.98 46.11 43.86 691,987 1,147,000 -35.7
06/12/2022
44.98
 1,308,000 47.79 47.91 44.98 748,395 819,509 -5.7
05/12/2022
47.79
 1,664,000 47.79 48.92 46.39 1,219,156 672,493 46.5
02/12/2022
47.79
 1,241,300 44.98 47.79 44.59 902,100 200,515 59.6
01/12/2022
44.98
 1,178,900 45.54 45.77 44.53 767,250 470,382 23.7
30/11/2022
45.54
 1,322,600 44.87 45.54 43.30 1,122,700 479,188 52.1
29/11/2022
44.87
 1,707,400 43.13 44.87 42.73 1,452,300 381,827 85.4
28/11/2022
43.13
 1,341,900 41.10 43.30 41.50 1,856,800 1,360,330 38.1
25/11/2022
41.10
 1,675,100 41.05 41.38 40.93 1,132,200 1,608,682 -34.8
24/11/2022
41.05
 1,082,000 41.33 41.61 40.77 716,500 888,175 -12.5
23/11/2022
41.33
 794,200 41.33 41.33 40.71 1,430,700 1,499,159 -5.0
22/11/2022
41.33
 1,936,000 42.17 42.73 40.77 1,126,000 1,424,200 -21.9
21/11/2022
42.17
 1,106,900 43.01 43.01 42.17 694,800 832,803 -10.4
18/11/2022
43.01
 1,564,800 43.01 43.24 41.38 735,400 1,118,800 -29.3
17/11/2022
43.01
 1,645,700 42.23 43.07 42.45 1,413,526 1,479,000 -5.0
16/11/2022
42.23
 2,349,800 42.17 43.86 39.53 1,925,600 2,763,064 -62.9
15/11/2022
42.17
 1,581,800 42.23 42.96 40.54 1,546,200 1,096,751 33.7
14/11/2022
42.23
 1,536,500 42.45 43.01 41.66 1,349,900 1,351,800 -0.1
11/11/2022
42.45
 1,314,200 40.93 42.45 41.05 1,578,900 1,248,320 25.0
10/11/2022
40.93
 958,500 41.61 41.61 40.26 1,290,500 1,046,700 17.7
09/11/2022
41.61
 1,214,800 40.82 41.72 40.82 855,395 752,638 7.6
08/11/2022
40.82
 1,659,900 40.37 42.17 40.26 1,701,200 1,480,720 16.0
07/11/2022
40.37
 1,232,000 40.37 41.05 39.98 1,303,300 1,317,816 -1.0
04/11/2022
40.37
 1,538,000 41.05 41.05 38.74 651,000 1,171,623 -37.4
03/11/2022
41.05
 726,600 41.38 41.38 40.48 586,000 417,802 12.3
02/11/2022
41.38
 1,255,100 42.17 42.17 40.48 487,100 620,600 -9.8
01/11/2022
42.17
 826,100 41.33 42.17 41.21 520,400 402,400 8.9
31/10/2022
41.33
 659,400 40.26 41.33 40.77 240,600 51,000 13.9
28/10/2022
40.26
 1,561,000 40.32 41.89 40.26 1,135,700 767,686 26.3
27/10/2022
40.32
 1,297,800 39.36 40.99 38.97 534,300 652,300 -8.7
26/10/2022
39.36
 591,400 39.30 39.70 38.52 193,400 140,900 3.7
25/10/2022
39.30
 1,535,500 38.23 39.70 37.11 687,000 319,200 25.2
24/10/2022
38.23
 670,100 38.23 39.08 37.00 324,000 99,800 15.1
21/10/2022
38.23
 1,283,700 38.91 39.75 38.23 886,900 227,100 45.6
20/10/2022
38.91
 1,517,200 38.18 39.36 37.73 941,300 468,300 32.6
19/10/2022
38.18
 627,400 38.07 38.23 37.84 372,200 224,100 10.0
18/10/2022
38.07
 885,000 37.28 38.23 37.84 574,069 265,600 20.9
17/10/2022
37.28
 1,241,400 38.29 38.29 36.83 306,400 90,700 14.3
14/10/2022
38.29
 1,599,300 37.39 38.52 37.84 903,401 752,207 10.3
13/10/2022
37.39
 1,596,800 35.99 37.39 35.25 790,900 956,184 -11.0
12/10/2022
35.99
 1,517,400 34.86 36.72 34.97 890,400 711,976 11.4
11/10/2022
34.86
 1,161,700 36.60 37.11 34.86 648,700 700,130 -3.2
10/10/2022
36.60
 1,317,000 37.50 38.07 36.04 634,900 490,365 9.4
07/10/2022
37.50
 2,113,700 39.42 39.42 36.72 1,257,826 1,158,800 6.6
06/10/2022
39.42
 751,500 40.20 40.48 39.30 520,700 227,620 20.5
05/10/2022
40.20
 835,000 40.09 40.48 39.98 387,150 624,504 -17.0
04/10/2022
40.09
 1,280,900 39.70 40.43 39.08 615,800 398,800 15.5
03/10/2022
39.70
 894,900 41.16 41.50 39.53 448,665 503,515 -3.9
30/09/2022
41.16
 1,262,400 41.61 41.78 40.71 961,110 1,092,400 -9.6
29/09/2022
41.61
 587,800 42.17 42.73 41.61 229,300 283,021 -4.0
28/09/2022
42.17
 587,700 41.78 42.17 41.50 353,300 232,400 9.1
27/09/2022
41.78
 653,400 42.17 42.73 41.72 224,700 329,657 -7.8
26/09/2022
42.17
 1,255,900 42.68 43.30 41.66 964,700 822,300 10.7
23/09/2022
42.68
 1,034,100 43.86 43.86 42.62 202,300 615,348 -31.4

Chính sách bảo mật | Điều khoản sử dụng |