Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

70.60
1
(1.44%)
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)
27/01/2026
70.60
 9,645,200 69.70 71.50 68.10 1,556,550 4,238,510 -143.6
26/01/2026
69.60
 10,990,600 68.90 71.10 68.70 2,511,400 3,272,400 -53.1
23/01/2026
68.60
 16,804,700 71 71 68.50 2,384,600 3,736,400 -94.5
22/01/2026
71
 18,577,500 73.40 75.90 70.60 678,000 5,242,900 -335.0
21/01/2026
72.80
 11,179,000 72.80 73.60 71.70 530,100 2,627,900 -151.8
20/01/2026
73.50
 18,491,600 74 75 72.10 1,979,500 2,983,100 -72.7
19/01/2026
72.70
 8,212,000 73 73.50 71.60 1,256,000 1,201,200 4.1
16/01/2026
73
 13,426,500 73 76 72 2,538,900 2,947,800 -30.9
15/01/2026
71.90
 23,227,200 74 74.90 71.90 6,098,100 3,892,300 158.7
14/01/2026
76
 21,213,600 73.10 78.80 73.10 6,229,400 3,463,500 210.8
13/01/2026
74
 28,198,200 74.30 76 71.80 9,253,300 2,293,000 507.4
12/01/2026
72.70
 21,973,100 69.90 72.70 69.60 7,773,800 1,969,700 420.9
09/01/2026
68
 32,481,400 65.40 68 65.40 11,045,100 3,003,600 540.5
08/01/2026
63.70
 27,104,600 59.80 63.70 59.70 4,176,500 1,549,300 165.6
07/01/2026
59.60
 12,918,300 57.60 59.90 57.50 3,718,900 1,958,100 104.5
06/01/2026
57.30
 4,173,200 57.10 57.50 56.60 509,900 1,645,900 -64.6
05/01/2026
57.10
 3,591,800 57.50 57.60 57 782,900 1,105,700 -18.5
31/12/2025
57.50
 2,530,800 57.40 57.90 57.30 224,500 508,800 -16.3
30/12/2025
57.30
 2,958,000 57.30 58.10 57.20 252,900 1,251,800 -57.4
29/12/2025
57.10
 2,099,700 57.40 57.50 57.10 490,000 517,500 -1.5
26/12/2025
57.10
 3,302,500 57.10 57.40 56.60 97,100 1,280,200 -67.3
25/12/2025
57.10
 3,968,100 57 57.90 57 241,400 345,800 -6.0
24/12/2025
57
 4,431,500 57.30 57.30 56.90 793,700 1,476,400 -38.9
23/12/2025
57.20
 3,147,900 57.80 58.10 57 76,500 413,900 -19.5
22/12/2025
57.80
 2,961,200 57.70 58 57.30 407,700 204,900 11.7
19/12/2025
57.50
 4,265,500 57 57.50 56.70 2,289,500 785,500 86.5
18/12/2025
56.80
 3,075,800 57.20 57.50 56.70 747,200 687,600 3.4
17/12/2025
56.70
 2,331,200 57 57.50 56.70 382,600 1,038,300 -37.2
16/12/2025
56.90
 6,346,800 56.90 57.40 56 781,600 3,493,900 -153.6
15/12/2025
56.80
 3,203,100 56.80 57.30 56.70 427,700 1,424,400 -56.8
12/12/2025
56.80
 4,847,700 57.80 57.80 56.80 201,500 2,033,700 -104.9
11/12/2025
57.60
 1,746,700 58.40 58.40 57.60 21,600 739,700 -41.6
10/12/2025
58.20
 3,082,500 58.30 58.60 57.80 228,400 1,714,300 -86.5
09/12/2025
58
 4,519,400 57.90 58.70 57.30 146,500 1,226,400 -62.3
08/12/2025
57.90
 2,141,500 58.20 58.30 57.80 120,600 853,000 -42.4
05/12/2025
58.30
 3,604,700 59 59.20 58.20 752,900 1,655,600 -52.7
04/12/2025
58.90
 2,923,100 59 59.40 58.70 144,000 1,066,800 -54.4
03/12/2025
58.90
 6,161,200 57.80 59.10 57.80 817,900 2,814,300 -116.9
02/12/2025
57.60
 3,185,600 57.50 57.80 57.20 798,700 1,594,100 -45.7
01/12/2025
57.50
 2,824,900 57.60 58 57.50 432,900 1,555,700 -64.8
28/11/2025
57.40
 3,534,300 58 58.10 57.40 153,200 2,354,800 -127.0
27/11/2025
57.90
 3,113,500 58.20 58.50 57.90 258,200 2,024,400 -102.7
26/11/2025
58.10
 5,371,200 58.50 58.60 57.80 372,200 3,836,300 -201.2
25/11/2025
58.20
 2,755,000 58.90 59 58.20 428,900 959,800 -31.1
24/11/2025
58.80
 2,025,600 59 59.30 58.70 149,600 1,098,100 -55.8
21/11/2025
59
 3,452,400 59.10 59.20 58.70 185,700 1,158,100 -57.2
20/11/2025
59.40
 2,259,400 59.60 59.70 59.20 439,900 811,300 -22.1
19/11/2025
59.40
 2,896,200 59.90 60.10 59.30 312,400 975,800 -39.5
18/11/2025
59.90
 2,158,800 60.40 60.40 59.80 399,700 526,300 -7.6
17/11/2025
60.20
 1,585,600 60 60.40 59.90 526,000 301,300 13.5
14/11/2025
60
 2,069,600 59.80 60.40 59.40 331,800 165,300 10.0
13/11/2025
59.80
 2,113,500 59.50 60 59.20 131,700 144,300 -0.8
12/11/2025
59.50
 2,012,700 59.10 59.70 59 401,300 982,800 -34.5
11/11/2025
58.90
 2,540,900 59.10 59.60 58.80 598,200 1,005,700 -24.1
10/11/2025
58.80
 2,316,500 59.40 59.70 58.80 49,600 761,300 -42.1
07/11/2025
59.30
 3,586,300 60 60 59 53,200 1,726,100 -99.6
06/11/2025
60.30
 2,821,200 60.90 61.30 60.20 591,100 725,600 -8.2
05/11/2025
60.80
 4,601,700 60 61.10 59.90 771,200 2,384,200 -97.5
04/11/2025
60.10
 2,952,400 59.20 60.40 59.10 426,300 1,062,600 -38.1
03/11/2025
59.30
 2,800,100 60 60.30 59.30 406,000 540,900 -8.0
31/10/2025
59.60
 2,117,800 60.80 60.80 59.60 48,500 662,200 -36.7
30/10/2025
60.60
 1,946,600 61 61.20 60.30 482,400 341,500 8.6
29/10/2025
60.70
 3,716,000 60 61 59.80 1,404,500 1,153,500 15.4
28/10/2025
60
 2,789,700 59.20 60.20 59.10 285,800 395,600 -6.6
27/10/2025
59.20
 2,640,000 60 60 59.20 286,600 330,500 -2.6
24/10/2025
59.50
 4,372,700 59.80 59.90 58.80 142,500 1,218,500 -64.0
23/10/2025
59.80
 4,227,100 58.90 60.30 58.90 42,700 1,612,400 -93.4
22/10/2025
59.60
 4,664,800 60.10 60.20 58.50 392,300 2,588,400 -129.9
21/10/2025
59.30
 8,416,700 59.70 60.70 59.30 717,500 1,867,100 -68.5
20/10/2025
59.40
 12,115,600 61.80 62.20 58.60 3,116,100 4,080,500 -60.4
17/10/2025
61.90
 5,405,900 62.90 62.90 61.80 330,200 1,024,400 -43.1
16/10/2025
62.90
 4,634,400 62.70 63 62.50 931,900 556,300 23.5
15/10/2025
62.50
 5,218,800 63.10 63.40 62.50 1,798,800 229,000 99.1
14/10/2025
63.10
 7,008,900 63.50 64 62.90 3,099,000 1,067,700 128.4
13/10/2025
63.10
 7,992,500 63.40 63.80 62.80 1,026,500 1,137,200 -6.9
10/10/2025
64.20
 4,985,600 63.90 64.40 63.60 1,526,200 1,003,400 33.6
09/10/2025
63.80
 5,734,200 64.50 65.20 63.80 0 0 0
08/10/2025
64.60
 8,113,800 64.20 64.90 63.60 3,151,800 1,117,500 130.5
07/10/2025
63.70
 4,229,300 64.10 64.10 63.30 1,326,900 861,600 29.8
06/10/2025
64
 7,461,700 62.80 64 62.80 832,400 1,420,500 -37.4
03/10/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
03/10/2025
61.70
 2,821,100 62 62 61.40 279,800 717,600 -27.0
02/10/2025
61.65
 3,657,500 61.95 62.64 61.65 558,700 1,378,100 -51.2
01/10/2025
61.95
 3,022,000 62.25 62.25 61.55 614,500 988,200 -23.3
30/09/2025
61.55
 4,104,100 62.34 62.44 61.35 636,500 1,052,200 -25.8
29/09/2025
62.15
 2,782,900 62.44 62.44 61.95 58,800 316,600 -16.1
26/09/2025
62.54
 3,981,900 62.74 62.94 62.44 1,626,600 480,700 72.4
25/09/2025
62.54
 3,870,300 62.84 62.94 62.25 725,900 1,024,500 -18.8
24/09/2025
62.25
 3,879,200 61.95 62.25 61.35 183,800 1,684,300 -93.2
23/09/2025
61.75
 3,267,800 61.95 62.64 61.75 1,218,200 549,100 42.1
22/09/2025
61.55
 6,061,300 62.54 62.74 61.35 136,300 905,800 -48.0
19/09/2025
62.54
 6,932,700 63.73 64.03 62.54 252,000 2,828,100 -162.7
18/09/2025
63.44
 8,783,400 64.43 64.43 63.14 550,700 1,561,900 -64.8
17/09/2025
64.33
 5,627,200 65.03 65.32 64.33 175,400 622,000 -29.2
16/09/2025
65.12
 6,765,400 65.52 66.12 65.12 332,400 2,003,600 -110.3
15/09/2025
65.32
 5,367,400 65.52 65.52 65.03 39,800 1,610,500 -103.2
12/09/2025
65.32
 5,694,200 65.72 65.72 64.53 722,200 1,925,300 -78.9
11/09/2025
65.22
 6,349,100 65.12 65.52 63.73 421,100 1,089,900 -43.7
10/09/2025
65.32
 5,006,400 65.12 65.52 64.33 1,652,800 1,759,900 -6.9
09/09/2025
64.43
 6,192,300 65.03 65.72 64.03 500,000 1,494,900 -64.7
08/09/2025
64.83
 11,249,800 66.61 67.01 64.83 1,022,800 2,035,300 -67.3

Chính sách bảo mật | Điều khoản sử dụng |