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)
22/09/2022
43.86
 1,183,000 44.36 44.36 43.58 417,600 839,402 -32.9
21/09/2022
44.36
 499,200 44.53 44.76 43.80 1,238,600 1,186,073 4.1
20/09/2022
44.53
 521,200 44.31 44.98 44.20 395,100 35,384 28.5
19/09/2022
44.31
 938,500 44.98 45.09 43.86 517,800 238,371 22.0
16/09/2022
44.98
 1,519,200 44.53 44.98 44.14 1,261,436 321,100 75.2
15/09/2022
44.53
 611,900 44.03 44.59 43.91 502,700 309,636 12.5
14/09/2022
44.03
 1,085,800 44.20 44.70 43.30 560,949 401,360 -0.4
13/09/2022
44.20
 1,187,900 44.48 44.64 44.20 806,008 987,936 -0.4
12/09/2022
44.48
 700,800 44.31 44.81 44.31 676,646 740,185 -11.0
09/09/2022
44.31
 1,029,200 43.86 44.59 43.97 455,800 595,000 -11.0
08/09/2022
43.86
 1,074,300 44.98 45.49 43.86 551,000 557,100 -0.5
07/09/2022
44.98
 2,293,300 46.50 46.50 44.87 476,800 579,400 -8.2
06/09/2022
46.50
 1,027,300 46.44 47.23 46.16 195,100 378,800 -15.2
05/09/2022
46.44
 1,547,800 47.23 47.40 46.39 477,300 955,800 -39.5
31/08/2022
47.23
 1,055,900 48.36 48.64 47.23 287,800 476,200 -15.8
30/08/2022
48.36
 2,502,800 46.39 48.36 46.39 304,700 265,300 3.4
29/08/2022
46.39
 951,500 46.39 46.39 45.49 328,900 226,600 8.4
26/08/2022
46.39
 1,559,500 46.11 47.06 46.11 379,300 510,000 -10.8
25/08/2022
46.11
 538,800 46.11 46.22 45.71 59,500 266,700 -17.0
24/08/2022
46.11
 1,083,700 45.09 46.61 45.15 141,600 509,800 -30.2
23/08/2022
45.09
 648,000 44.98 45.71 44.93 259,100 315,200 -4.5
22/08/2022
44.98
 525,800 45.49 45.83 44.98 173,900 160,400 1.1
19/08/2022
45.49
 1,148,000 45.83 46.11 45.32 628,800 756,500 -10.3
18/08/2022
45.83
 1,568,600 45.83 46.11 45.66 787,300 1,035,300 -20.2
17/08/2022
45.83
 764,000 45.83 45.94 45.66 269,000 499,200 -18.8
16/08/2022
45.83
 687,100 45.99 46.11 45.60 435,000 701,300 -21.7
15/08/2022
45.99
 1,259,500 45.88 46.28 45.94 756,800 866,400 -9.0
12/08/2022
45.88
 1,251,800 45.83 46.05 45.49 1,005,600 886,200 9.7
11/08/2022
45.83
 1,171,500 45.26 46.11 45.32 770,000 592,800 14.4
10/08/2022
45.26
 507,500 45.43 45.54 45.04 171,000 244,800 -5.9
09/08/2022
45.43
 1,217,900 46.11 46.11 44.93 464,600 417,300 3.8
08/08/2022
46.11
 915,000 46.11 46.39 46.05 165,700 210,500 -3.7
05/08/2022
46.11
 1,395,800 46.39 46.39 45.60 663,800 395,800 22.0
04/08/2022
46.39
 2,261,100 44.70 46.39 44.64 1,258,200 424,100 68.8
03/08/2022
44.70
 1,005,700 44.36 44.70 43.86 1,445,000 24,100 113.0
02/08/2022
44.36
 1,777,800 43.30 44.53 42.73 918,300 378,000 42.6
01/08/2022
43.30
 1,577,300 42.00 43.30 41.83 833,900 200,600 48.8
29/07/2022
42.00
 1,176,000 42.34 42.45 42.00 1,378,700 1,636,200 -19.2
28/07/2022
42.34
 1,164,800 42.17 42.51 42.06 664,100 417,300 18.6
27/07/2022
42.17
 1,259,900 41.55 42.17 41.44 557,000 320,700 17.7
26/07/2022
41.55
 1,119,800 40.99 41.83 41.16 331,300 15,400 23.3
25/07/2022
40.99
 962,700 40.77 41.16 40.48 424,900 443,300 -1.3
22/07/2022
40.77
 1,009,600 40.77 40.88 40.48 194,000 85,800 20.5
21/07/2022
40.77
 1,164,600 40.77 40.99 40.54 460,000 613,100 -11.1
20/07/2022
40.77
 544,900 40.09 40.77 40.26 193,800 71,000 8.9
19/07/2022
40.09
 812,100 40.48 40.54 39.98 178,900 559,500 -27.1
18/07/2022
40.48
 391,400 40.65 40.99 40.48 4,900 143,700 -10.0
15/07/2022
40.65
 597,500 40.71 41.33 40.54 218,100 38,600 13.0
14/07/2022
40.71
 329,400 40.37 40.93 40.26 78,000 149,600 -5.2
13/07/2022
40.37
 1,379,900 40.43 41.27 40.15 223,400 973,000 -53.8
12/07/2022
40.43
 811,500 40.48 40.82 40.32 41,200 634,400 -42.7
11/07/2022
40.48
 660,800 41.61 41.61 40.48 32,300 251,900 -15.8
08/07/2022
41.61
 761,000 42.45 42.45 41.55 514,400 564,300 -15.8
07/07/2022
42.45
 1,258,400 40.93 42.45 40.32 665,300 104,600 42.3
06/07/2022
40.93
 1,548,200 41.61 41.61 38.74 203,900 1,139,300 -68.1
05/07/2022
41.61
 1,064,500 41.66 42.11 41.38 172,500 804,800 -46.8
04/07/2022
41.66
 746,200 41.61 42.28 41.55 328,200 471,500 -10.7
01/07/2022
41.61
 1,383,000 42.06 42.17 40.99 198,900 907,200 -52.4
30/06/2022
42.06
 678,400 42.45 42.73 42.06 174,000 373,168 -14.9
29/06/2022
42.45
 847,500 42.90 42.90 42.34 896,100 1,247,600 -26.6
28/06/2022
42.90
 1,095,800 42.11 43.30 42.06 403,500 561,000 -12.0
27/06/2022
42.11
 862,500 42.17 42.73 42.06 322,900 495,700 -13.0
24/06/2022
42.17
 648,600 42.68 42.90 41.95 104,900 418,900 -23.6
23/06/2022
42.68
 590,200 42.73 43.13 42.11 194,000 85,800 8.2
22/06/2022
42.73
 1,069,200 43.69 43.86 42.17 1,218,100 1,480,900 -20.0
21/06/2022
43.69
 937,100 42.73 43.69 42.28 312,000 446,000 -10.4
20/06/2022
42.73
 1,089,700 42.79 44.70 42.34 338,600 711,400 -28.3
17/06/2022
42.79
 1,050,600 44.48 44.48 42.79 471,800 614,600 -10.9
16/06/2022
44.48
 1,209,600 43.01 44.98 43.01 671,700 121,000 43.6
15/06/2022
43.01
 1,243,600 43.30 44.03 42.34 695,900 682,700 1.0
14/06/2022
43.30
 1,066,200 42.96 43.91 41.61 638,500 492,900 11.2
13/06/2022
42.96
 1,105,800 43.69 43.69 41.66 193,100 632,300 -33.6
10/06/2022
43.69
 390,900 43.75 44.42 43.52 76,000 162,200 -6.7
09/06/2022
43.75
 1,067,500 44.53 44.93 43.69 193,800 847,500 -50.9
08/06/2022
44.53
 1,164,700 45.54 45.54 44.31 658,400 801,600 -11.3
07/06/2022
45.54
 933,000 44.81 46.11 43.91 602,700 228,600 30.3
06/06/2022
44.81
 880,500 43.58 44.98 42.23 468,600 290,700 14.8
03/06/2022
43.58
 527,800 44.42 44.70 42.96 63,700 336,000 -21.1
02/06/2022
44.42
 641,400 45.26 45.43 44.42 344,600 180,083 13.0
01/06/2022
45.26
 798,800 44.36 45.26 44.42 165,400 28,300 11.0
31/05/2022
44.36
 483,700 43.86 44.36 43.86 660,900 832,100 -13.5
30/05/2022
43.86
 1,327,400 43.52 45.54 42.96 694,900 377,200 24.8
27/05/2022
43.52
 892,000 43.13 43.52 42.90 669,600 261,500 31.6
26/05/2022
43.13
 978,900 43.30 43.35 42.73 670,200 547,900 9.4
25/05/2022
43.30
 817,000 42.51 43.30 42.06 446,900 290,300 12.1
24/05/2022
42.51
 898,700 41.83 42.56 41.78 537,700 103,400 32.8
23/05/2022
41.83
 631,600 42.34 42.51 41.38 213,000 174,100 2.9
20/05/2022
42.34
 661,800 42.73 43.01 42.17 195,700 286,700 -6.9
19/05/2022
42.73
 575,800 42.40 43.13 42.06 306,500 264,300 3.2
18/05/2022
42.40
 881,000 42.73 43.30 42.17 325,200 435,100 -8.3
17/05/2022
42.73
 2,262,300 41.72 43.30 41.10 611,300 1,963,100 -102.7
16/05/2022
41.72
 1,558,800 41.05 42.96 41.61 770,300 1,035,600 -19.7
13/05/2022
41.05
 1,963,600 43.30 43.86 41.05 680,400 1,307,664 -47.9
12/05/2022
43.30
 972,300 44.98 44.98 43.30 142,400 390,900 -19.4
11/05/2022
44.98
 931,300 44.98 45.15 44.42 514,400 564,300 -4.0
10/05/2022
44.98
 926,000 43.80 44.98 43.35 296,200 411,200 -9.2
09/05/2022
43.80
 1,674,200 44.64 45.21 43.75 564,900 820,900 -19.9
06/05/2022
44.64
 775,900 45.54 45.66 44.64 126,600 822,500 -55.3
05/05/2022
45.54
 1,019,300 44.93 45.83 44.76 369,400 462,500 -7.3
04/05/2022
44.93
 892,600 45.49 45.54 44.42 269,000 450,200 -14.4

Chính sách bảo mật | Điều khoản sử dụng |