Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.30
2.80
(4.96%)
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
(2026-07-01) 		-6.50 -10.32% 84,919,200 -12,443,729 0
54
63
59.30
2 tháng
(2026-06-01) 		-5.70 -9.16% 174,851,800 -17,673,129 0
54
63
59.30
3 tháng
(2026-05-04) 		-4.20 -6.92% 357,138,800 -151,448 0
54
64.90
59.30
6 tháng
(2026-02-02) 		-15 -20.98% 878,086,200 -93,753,510 -4,068.5
54
71.80
59.30
12 tháng
(2025-08-05) 		-4.55 -7.46% 1,808,879,900 -151,659,385 -7,517.0
54
76
59.30
24 tháng
(2024-08-12) 		-1.80 -3.09% 2,510,539,100 -230,276,704 -11,991.0
52.12
76
59.30
36 tháng
(2023-08-16) 		-2.73 -4.61% 2,859,177,400 -238,681,716 -12,712.0
52.12
76
59.30
60 tháng
(2021-08-26) 		14.36 34.08% 3,387,220,300 -241,157,765 -12,887.3
34.86
76
59.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2023
53.42
 1,678,500 52.18 53.98 51.84 787,600 479,900 29.2
17/05/2023
52.18
 572,700 52.07 52.29 51.90 324,000 318,900 0.5
16/05/2023
52.07
 666,100 51.56 52.35 51.34 258,100 222,000 3.4
15/05/2023
51.56
 450,500 52.18 52.29 51.28 118,800 141,300 -2.1
12/05/2023
52.18
 710,500 51.17 52.18 51.05 342,300 311,400 2.9
11/05/2023
51.17
 505,600 51.73 51.79 51.17 144,000 314,500 -15.6
10/05/2023
51.73
 417,400 51.90 52.29 51.50 44,900 254,400 -19.3
09/05/2023
51.90
 563,400 52.18 52.80 51.90 103,900 232,000 -11.9
08/05/2023
52.18
 1,395,200 50.49 52.40 50.49 352,900 170,600 16.9
05/05/2023
50.49
 225,700 50.04 50.55 49.59 120,900 28,300 8.3
04/05/2023
50.04
 450,300 50.32 50.61 49.76 274,900 384,200 -9.7
28/04/2023
50.32
 491,500 50.61 50.66 49.93 452,400 312,600 12.6
27/04/2023
50.61
 580,400 50.27 50.89 49.71 140,400 270,200 -11.6
26/04/2023
50.27
 710,200 49.65 50.32 49.42 3,686,274 2,651,681 92.5
25/04/2023
49.65
 545,800 49.42 49.76 49.20 476,300 282,096 17.1
24/04/2023
49.42
 505,800 49.20 49.76 48.92 391,558 221,780 14.9
21/04/2023
49.20
 356,500 49.71 49.71 49.14 741,600 746,410 -0.4
20/04/2023
49.71
 234,800 49.76 49.93 49.48 134,500 94,100 3.6
19/04/2023
49.76
 416,900 49.48 49.87 49.48 200,700 179,200 1.9
18/04/2023
49.48
 695,100 49.71 49.82 49.20 325,900 399,742 -6.5
17/04/2023
49.71
 488,900 49.71 49.76 49.37 319,300 355,480 -3.2
14/04/2023
49.71
 414,800 49.59 50.10 49.59 169,700 272,479 -9.1
13/04/2023
49.59
 491,000 49.65 49.76 49.37 71,700 381,021 -27.3
12/04/2023
49.65
 518,400 49.59 49.82 49.48 57,100 278,035 -19.5
11/04/2023
49.59
 751,600 50.04 50.61 49.59 230,500 547,476 -28.0
10/04/2023
50.04
 639,300 50.83 50.83 50.04 113,300 331,800 -19.4
07/04/2023
50.83
 720,300 51.28 51.28 50.32 31,000 437,000 -36.5
06/04/2023
51.28
 376,300 51.79 51.79 51.28 136,300 223,691 -8.0
05/04/2023
51.79
 336,000 51.73 51.90 51.22 131,400 127,755 0.3
04/04/2023
51.73
 269,900 52.18 52.24 51.50 122,200 147,506 -2.3
03/04/2023
52.18
 736,700 51.39 52.24 51.28 286,101 504,606 -20.3
31/03/2023
51.39
 950,600 51.73 52.40 50.89 572,900 523,700 4.5
30/03/2023
51.73
 388,200 51.90 52.40 51.73 348,024 222,121 11.7
29/03/2023
51.90
 422,800 51.62 52.01 50.89 365,552 143,112 20.5
28/03/2023
51.62
 845,800 51.17 52.24 50.66 553,700 114,257 40.3
27/03/2023
51.17
 730,100 50.04 51.17 49.48 493,400 200,500 26.7
24/03/2023
50.04
 630,000 51.00 51.17 49.99 286,700 245,500 3.8
23/03/2023
51.00
 849,500 50.04 51.00 49.09 616,800 138,900 42.9
22/03/2023
50.04
 1,055,800 48.64 50.55 48.69 776,300 468,100 27.5
21/03/2023
48.64
 1,057,400 47.85 50.55 48.02 708,500 489,500 23.2
20/03/2023
47.85
 1,034,000 50.04 50.32 47.85 104,756 357,629 -21.5
17/03/2023
50.04
 2,272,200 51.34 51.34 50.04 1,302,410 1,991,200 -61.3
16/03/2023
51.34
 218,700 51.39 51.62 51.17 369,700 471,200 -9.2
15/03/2023
51.39
 807,800 51.17 51.73 51.22 171,510 686,914 -47.1
14/03/2023
51.17
 863,700 51.45 51.45 50.89 438,294 625,763 -17.1
13/03/2023
51.45
 759,200 51.79 51.79 51.05 275,694 325,655 -4.6
10/03/2023
51.79
 707,800 52.29 52.29 51.45 295,500 464,700 -15.6
09/03/2023
52.29
 1,098,100 51.84 52.52 51.56 215,300 634,620 -39.0
08/03/2023
51.84
 871,900 51.67 51.84 51.00 294,000 429,501 -12.5
07/03/2023
51.67
 970,300 51.17 52.01 51.22 442,400 561,669 -11.0
06/03/2023
51.17
 711,900 51.11 51.84 51.17 455,000 185,400 24.5
03/03/2023
51.11
 798,600 52.40 52.40 51.11 161,800 420,281 -23.5
02/03/2023
52.40
 984,700 52.29 52.74 51.62 474,787 777,500 -28.2
01/03/2023
52.29
 729,700 52.57 52.57 51.84 255,818 606,299 -32.6
28/02/2023
52.57
 565,800 52.18 52.69 52.07 445,410 316,638 12.0
27/02/2023
52.18
 501,000 52.57 52.57 51.56 33,520 303,157 -25.0
24/02/2023
52.57
 631,400 52.46 52.85 50.61 484,800 236,800 23.2
23/02/2023
52.46
 1,025,700 52.29 52.85 51.28 566,812 714,656 -13.8
22/02/2023
52.29
 1,025,500 52.97 53.02 52.01 570,400 748,614 -16.6
21/02/2023
52.97
 675,500 52.74 53.36 52.85 413,900 379,722 3.2
20/02/2023
52.74
 1,095,000 52.29 53.14 52.29 551,060 899,919 -32.7
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

Chính sách bảo mật | Điều khoản sử dụng |