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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |