Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

61.80
-0.40
(-0.64%)
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
(2026-05-18) 		-1.40 -2.22% 158,369,600 21,454,625 0
61.30
64.90
62.20
2 tháng
(2026-04-20) 		1.70 2.83% 305,870,500 5,078,591 0
59.40
64.90
62.20
3 tháng
(2026-03-19) 		2 3.34% 449,933,400 -20,191,536 -284.9
57.60
64.90
62.20
6 tháng
(2025-12-19) 		4.30 7.48% 1,093,368,100 -70,371,336 -3,575.0
57
76
62.20
12 tháng
(2025-06-23) 		5.61 9.98% 1,890,988,400 -145,713,769 -8,579.6
55.99
76
62.20
24 tháng
(2024-06-27) 		5.22 9.23% 2,435,166,000 -210,183,000 -11,671.4
52.12
76
62.20
36 tháng
(2023-07-03) 		5.57 9.91% 2,762,423,200 -227,323,342 -13,194.8
52.12
76
62.20
60 tháng
(2021-07-13) 		16.79 37.30% 3,311,360,900 -228,576,091 -13,283.8
34.86
76
62.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |