Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

60.50
0
(0%)
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
(2026-02-23) 		-5.90 -8.89% 173,782,200 -22,526,900 -1,472.6
57.30
66.40
60.50
2 tháng
(2026-01-19) 		-12.20 -16.78% 417,236,600 -77,854,000 -5,253.2
57.30
73.50
60.50
3 tháng
(2025-12-18) 		3.70 6.51% 638,285,500 -51,408,000 -3,364.2
56.80
76
60.50
6 tháng
(2025-09-19) 		-2.04 -3.27% 894,343,700 -91,279,400 -5,689.8
56.70
76
60.50
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,676,055,900 -172,866,765 -9,744.0
52.12
76
60.50
24 tháng
(2024-03-28) 		-3.05 -4.80% 2,069,225,000 -206,126,440 -12,777.0
52.12
76
60.50
36 tháng
(2023-04-03) 		8.32 15.95% 2,346,071,500 -210,268,531 -13,163.4
49.20
76
60.50
60 tháng
(2021-04-13) 		18.06 42.55% 2,985,769,800 -199,819,935 -11,990.0
34.86
76
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |