Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.60
0.30
(0.51%)
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
(2026-08-18) 		1.30 2.24% 135,195,600 -234,375 0
57.40
68
59.60
2 tháng
(2026-07-20) 		3.07 5.46% 244,439,800 -234,375 0
54
68
59.60
3 tháng
(2026-06-19) 		-1.89 -3.09% 317,423,600 -234,375 0
54
68
59.60
6 tháng
(2026-03-23) 		2.18 3.81% 777,555,700 -234,375 0
54
68
59.60
12 tháng
(2025-09-22) 		-1.74 -2.85% 1,725,804,100 -234,375 0
54
75.37
59.60
24 tháng
(2024-09-27) 		-1.62 -2.66% 2,746,274,600 -234,375 0
38.53
91.56
59.60
36 tháng
(2023-10-03) 		2.47 4.34% 3,131,462,300 -234,375 0
38.53
91.56
59.60
60 tháng
(2021-10-13) 		17.42 41.61% 3,709,973,000 4,977,287 533.5
32.62
91.56
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
58.81
 1,489,100 58.94 59.27 58.35 0 0 0
10/01/2024
58.94
 1,795,400 57.82 58.94 57.43 0 0 0
09/01/2024
57.82
 1,926,400 57.16 57.89 57.16 0 0 0
08/01/2024
57.16
 1,607,800 56.83 57.16 56.83 0 0 0
05/01/2024
56.77
 1,180,300 56.57 56.77 56.44 0 0 0
04/01/2024
56.57
 2,657,900 55.65 56.77 55.32 0 0 0
03/01/2024
55.65
 1,373,000 54.99 55.65 54.53 0 0 0
02/01/2024
54.99
 1,785,800 54.60 55.06 54.13 0 0 0
01/01/2024
52.88
 1,621,700 54.99 55.25 52.88 0 0 0
29/12/2023
52.88
 1,621,700 54.99 55.25 52.88 0 0 0
28/12/2023
54.53
 703,200 54.46 54.73 54.27 0 0 0
27/12/2023
54.46
 899,600 54.60 54.79 54.33 0 0 0
26/12/2023
54.53
 971,200 54.00 54.53 54.00 0 0 0
25/12/2023
53.87
 1,301,600 53.28 53.87 53.15 0 0 0
22/12/2023
53.28
 1,579,800 53.28 53.41 52.95 0 0 0
21/12/2023
53.28
 2,030,300 53.34 53.34 52.88 0 0 0
20/12/2023
53.41
 1,872,300 53.48 53.54 53.01 0 0 0
19/12/2023
53.48
 1,961,300 53.67 53.67 52.75 0 0 0
18/12/2023
53.67
 1,804,000 54.53 54.60 53.67 0 0 0
15/12/2023
54.13
 2,530,300 55.32 55.58 54.13 0 0 0
14/12/2023
55.58
 840,600 55.32 55.65 55.32 0 0 0
13/12/2023
55.12
 1,152,900 55.45 55.65 55.12 0 0 0
12/12/2023
55.45
 1,006,400 55.78 55.78 55.32 0 0 0
11/12/2023
55.45
 1,400,000 55.98 56.18 55.39 0 0 0
08/12/2023
55.98
 1,183,000 56.11 56.31 55.98 0 0 0
07/12/2023
56.11
 992,300 56.44 56.64 55.98 0 0 0
06/12/2023
56.57
 638,000 56.18 56.64 55.98 0 0 0
05/12/2023
56.24
 992,800 56.64 56.70 55.85 0 0 0
04/12/2023
56.64
 888,100 56.24 56.77 55.85 0 0 0
01/12/2023
55.98
 714,700 55.91 55.98 55.39 0 0 0
30/11/2023
55.78
 927,600 56.04 56.24 55.78 0 0 0
29/11/2023
56.04
 733,100 56.24 56.57 56.04 0 0 0
28/11/2023
56.50
 779,400 56.31 56.57 55.85 0 0 0
27/11/2023
56.50
 443,000 56.64 56.64 56.04 0 0 0
24/11/2023
56.64
 734,500 56.31 56.64 55.98 0 0 0
23/11/2023
56.31
 647,200 57.10 57.16 56.31 0 0 0
22/11/2023
57.10
 1,012,700 56.83 57.10 56.31 0 0 0
21/11/2023
57.03
 1,151,400 56.70 57.10 56.50 0 0 0
20/11/2023
56.70
 1,098,400 56.37 57.30 55.98 0 0 0
17/11/2023
56.37
 1,588,000 57.82 57.89 56.31 0 0 0
16/11/2023
57.95
 1,284,800 57.30 57.95 57.10 0 0 0
15/11/2023
57.76
 4,067,800 56.97 57.76 56.97 0 0 0
14/11/2023
56.64
 987,500 56.64 56.97 56.24 0 0 0
13/11/2023
56.31
 937,700 56.64 56.70 56.24 0 0 0
10/11/2023
56.64
 1,352,000 57.36 57.62 56.64 0 0 0
09/11/2023
57.89
 1,166,800 58.94 58.94 57.89 0 0 0
08/11/2023
58.94
 1,270,300 57.95 59.07 57.89 0 0 0
07/11/2023
58.15
 413,900 58.61 58.81 58.15 0 0 0
06/11/2023
58.94
 774,800 58.55 59.14 58.28 0 0 0
03/11/2023
58.55
 1,086,600 58.61 58.88 58.02 0 0 0
02/11/2023
58.61
 1,057,500 57.95 58.61 57.03 0 0 0
01/11/2023
57.82
 1,479,100 57.16 57.82 56.70 0 0 0
31/10/2023
57.16
 1,345,300 56.57 57.23 55.91 0 0 0
30/10/2023
56.57
 592,900 54.99 56.64 54.99 0 0 0
27/10/2023
55.98
 773,400 55.71 55.98 55.19 0 0 0
26/10/2023
55.65
 1,420,300 55.98 56.64 54.99 0 0 0
25/10/2023
56.50
 660,100 56.04 56.50 55.71 0 0 0
24/10/2023
56.64
 994,000 55.65 56.97 55.25 0 0 0
23/10/2023
55.65
 966,600 55.65 55.65 54.33 0 0 0
20/10/2023
55.85
 938,400 54.99 56.18 54.46 0 0 0
19/10/2023
55.65
 1,363,600 56.31 56.64 55.39 0 0 0
18/10/2023
56.57
 1,147,400 56.31 56.64 55.98 0 0 0
17/10/2023
56.57
 363,400 56.70 56.97 56.31 0 0 0
16/10/2023
56.70
 332,300 56.37 57.03 56.37 0 0 0
13/10/2023
57.03
 663,100 56.64 57.03 56.31 0 0 0
12/10/2023
56.64
 714,100 57.23 57.23 56.31 0 0 0
11/10/2023
56.97
 719,400 56.77 56.97 56.44 0 0 0
10/10/2023
56.70
 734,100 55.71 56.77 55.71 0 0 0
09/10/2023
55.71
 1,096,100 56.24 56.24 55.32 0 0 0
06/10/2023
56.24
 800,900 55.65 56.24 54.99 0 0 0
05/10/2023
55.65
 890,000 56.64 56.64 55.65 0 0 0
04/10/2023
56.83
 923,800 56.83 56.83 56.18 0 0 0
03/10/2023
56.83
 882,600 56.97 57.10 56.50 0 0 0
02/10/2023
56.97
 765,700 57.36 57.43 56.97 0 0 0
29/09/2023
57.62
 449,300 58.15 58.15 57.36 0 0 0
28/09/2023
57.95
 1,065,100 57.43 58.15 57.03 0 0 0
27/09/2023
57.82
 1,204,900 57.69 58.61 57.30 0 0 0
26/09/2023
57.30
 1,663,200 58.74 58.88 57.23 0 0 0
25/09/2023
58.81
 2,210,400 58.61 58.94 58.15 0 0 0
22/09/2023
58.81
 2,408,600 56.90 58.94 56.64 0 0 0
21/09/2023
57.30
 1,066,900 57.95 57.95 57.16 0 0 0
20/09/2023
57.95
 786,000 58.02 58.22 56.90 0 0 0
19/09/2023
58.02
 1,117,200 58.48 58.74 56.64 0 0 0
18/09/2023
58.48
 718,100 58.94 59.07 58.15 0 0 0
15/09/2023
59.14
 2,142,400 58.55 59.14 58.35 0 0 0
14/09/2023
58.68
 1,512,600 58.61 58.94 58.02 0 0 0
13/09/2023
58.68
 1,582,000 59.27 59.27 58.55 0 0 0
12/09/2023
59.21
 1,572,100 58.61 59.27 58.55 0 0 0
11/09/2023
58.28
 1,649,500 59.01 59.27 57.95 0 0 0
08/09/2023
58.94
 1,341,900 58.94 58.94 58.68 0 0 0
07/09/2023
58.94
 1,765,300 59.27 59.80 58.94 0 0 0
06/09/2023
59.40
 2,017,600 59.40 59.40 59.07 0 0 0
05/09/2023
59.34
 1,942,200 58.68 59.73 58.68 0 0 0
04/09/2023
59.27
 747,200 59.93 60.00 58.94 0 0 0
01/09/2023
57.23
 1,667,100 56.50 57.23 55.85 0 0 0
31/08/2023
58.68
 1,531,200 58.68 59.01 58.15 0 0 0
30/08/2023
58.68
 1,350,000 58.28 58.94 58.28 0 0 0
29/08/2023
58.22
 1,391,900 57.30 58.28 57.23 0 0 0
28/08/2023
57.30
 1,378,300 56.90 57.62 56.77 0 0 0
25/08/2023
56.77
 1,404,600 56.77 57.30 56.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |