Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

57.30
-0.20
(-0.35%)
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
(2025-03-31) 		-6.70 -10.47% 85,818,000 -18,013,072 -1,039.7
52.50
64.80
57.30
2 tháng
(2025-03-03) 		-5.11 -8.18% 146,517,800 -19,585,246 -1,174.8
52.50
67.30
57.30
3 tháng
(2025-02-03) 		-4.04 -6.58% 179,173,700 -26,852,029 -1,846.9
52.50
67.30
57.30
6 tháng
(2024-11-01) 		-5.24 -8.38% 265,366,600 -43,649,429 -3,402.3
52.50
67.30
57.30
12 tháng
(2024-05-06) 		-4.91 -7.89% 458,434,500 -52,785,875 -4,192.0
52.50
67.30
57.30
24 tháng
(2023-05-11) 		5.76 11.17% 750,566,600 -55,415,441 -4,440.7
51.54
67.30
57.30
36 tháng
(2022-05-16) 		15.27 36.35% 1,008,261,600 -55,715,248 -4,474.2
35.12
67.30
57.30
60 tháng
(2020-05-26) 		21.42 59.69% 1,644,560,480 -58,582,605 -4,535.4
33.23
67.30
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
57.30
 2,432,200 57.70 58.50 57.30 567,950 814,600 -3.1
28/04/2025
57.50
 1,654,600 57.70 58.30 57.50 319,150 192,422 7.3
25/04/2025
57.50
 3,682,000 58.20 59 57.50 317,758 192,500 7.3
24/04/2025
58.20
 1,861,200 58.20 58.60 58 352,500 99,573 14.7
23/04/2025
58
 1,928,700 59.40 59.40 58 355,300 800,300 -26.2
22/04/2025
58.50
 3,850,700 58.10 58.80 54.70 717,905 1,274,214 -31.7
21/04/2025
58.20
 1,290,500 58.50 58.90 58.10 184,026 295,800 -6.5
18/04/2025
58.10
 2,165,400 58.70 59.60 58.10 701,607 166,596 31.7
17/04/2025
58.10
 3,151,800 59.30 59.30 58.10 329,560 1,473,155 -66.9
16/04/2025
59.30
 2,625,800 59.70 60.30 59 939,032 1,364,709 -25.3
15/04/2025
60
 5,633,100 59.10 60.90 58.30 2,553,080 953,403 96.2
14/04/2025
59.30
 3,619,500 60 60 58.70 741,850 1,093,364 -20.9
11/04/2025
59.80
 8,059,500 59.80 59.90 58 1,947,230 1,513,352 25.8
10/04/2025
56.10
 174,400 56.10 56.10 56.10 35,600 28,657 0.4
09/04/2025
52.50
 8,995,800 52 59.70 52 1,340,552 5,601,230 -234.1
08/04/2025
55.80
 7,181,200 59.80 59.80 55.80 1,442,210 3,749,165 -130.5
04/04/2025
60
 11,887,700 56.70 60 56.20 2,631,500 9,370,459 -389.0
03/04/2025
60.30
 9,806,100 64 64.40 60.30 1,180,283 5,539,937 -267.5
02/04/2025
64.80
 2,330,700 65 66 64.60 564,350 710,854 -9.3
01/04/2025
64.50
 1,715,200 64.70 65.30 64 470,626 836,250 -23.5
31/03/2025
64
 1,771,900 64.70 65.20 64 403,700 230,301 11.2
28/03/2025
64.80
 1,650,600 65.50 65.70 64.80 81,100 1,011,651 -60.6
27/03/2025
65.50
 901,500 65.80 65.90 65.50 272,500 339,109 -4.4
26/03/2025
65.80
 1,507,400 66.40 66.60 65.80 205,054 146,822 3.9
25/03/2025
66.20
 2,028,100 66.50 66.60 66.20 0 0 0
24/03/2025
66.50
 1,977,600 66.30 66.50 65.50 756,400 536,500 14.6
21/03/2025
66
 1,701,500 67 67 66 0 0 0
20/03/2025
66.80
 1,688,900 66.50 67 66.20 906,800 951,481 -2.9
19/03/2025
66.50
 3,674,000 67.20 67.20 66.50 2,065,901 1,565,681 33.5
18/03/2025
66.80
 3,656,000 67.80 67.80 66.80 1,905,441 1,369,498 36.1
17/03/2025
67.30
 4,940,800 66 67.30 66 3,188,235 743,388 163.8
14/03/2025
66
 4,920,600 65.40 66.80 65.40 2,005,401 1,412,749 39.5
13/03/2025
65.50
 4,496,300 67.20 67.20 65.20 235,748 2,557,706 -153.2
12/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/495 (Volume + 49.50%, Ratio=0.50)
12/03/2025
66.70
 7,560,300 66 68.60 65.60 227,607 1,487,507 -84.4
11/03/2025
64.75
 3,640,200 64.21 64.75 63.95 395,475 404,558 -0.8
10/03/2025
64.75
 4,428,800 64.48 65.15 64.28 1,069,501 1,179,713 -10.6
07/03/2025
63.61
 3,999,500 62.61 63.75 62.54 1,279,000 925,402 33.6
06/03/2025
62.54
 2,357,600 62.54 63.01 62.34 650,400 1,002,900 -32.9
05/03/2025
62.21
 1,820,200 62.21 62.74 62.21 358,030 1,051,101 -64.6
04/03/2025
62.21
 2,498,900 62.34 62.47 62.01 617,024 816,126 -18.6
03/03/2025
62.41
 1,251,000 62.54 62.54 62.21 131,201 421,100 -27.1
28/02/2025
62.41
 2,070,800 63.01 63.01 62.41 59,750 540,586 -45.0
27/02/2025
62.88
 5,028,800 63.48 63.81 62.88 79,620 1,020,100 -88.7
26/02/2025
61.74
 769,200 61.94 62.14 61.67 47,300 170,124 -11.4
25/02/2025
61.94
 1,926,600 62.54 62.61 61.87 108,501 1,029,592 -85.5
24/02/2025
62.54
 1,956,000 62.41 62.54 62.01 471,200 652,948 -16.9
21/02/2025
62.27
 2,513,400 61.61 62.27 61.61 547,520 316,744 21.5
20/02/2025
61.34
 1,636,600 61.67 61.74 61.34 17,501 613,900 -54.8
19/02/2025
61.34
 1,509,500 61.27 61.34 61.07 180,115 556,624 -34.5
18/02/2025
61.27
 1,065,500 61.27 61.54 61.14 25,901 338,217 -28.6
17/02/2025
61.27
 787,100 61.20 61.54 61.20 30,101 304,111 -25.1
14/02/2025
61.27
 947,800 61.67 61.67 61.20 34,300 380,199 -31.7
13/02/2025
61.27
 862,300 61.47 61.47 61.14 198,400 393,096 -17.8
12/02/2025
61.20
 1,054,100 61.47 61.87 61.20 10,789 376,200 -33.5
11/02/2025
61.47
 1,039,400 61.67 61.74 61.34 13,425 372,057 -33.0
10/02/2025
61.67
 2,298,100 62.14 62.14 61.47 508,300 1,314,600 -74.4
07/02/2025
62.21
 2,260,900 62.14 62.34 61.87 204,217 1,154,321 -88.4
06/02/2025
62.14
 1,351,600 62.07 62.47 62.01 567,710 330,874 22.0
05/02/2025
61.94
 1,345,800 61.54 62.07 61.54 548,700 340,538 19.3
04/02/2025
61.54
 855,200 61.61 61.67 61.34 38,600 186,348 -13.6
03/02/2025
61.34
 1,377,200 61.74 61.81 61.27 54,201 621,755 -52.1
24/01/2025
61.94
 944,000 61.61 62.21 61.61 347,500 124,295 20.7
23/01/2025
61.87
 1,685,100 61.07 62.14 61.07 713,110 124,700 54.4
22/01/2025
61.00
 979,100 61.54 61.54 61.00 212,410 369,100 -14.3
21/01/2025
61.14
 1,264,900 61.61 61.61 61.07 387,830 696,095 -28.2
20/01/2025
61.34
 1,761,500 61.74 61.87 61.27 65,420 1,308,687 -114.3
17/01/2025
61.87
 1,122,600 62.01 62.21 61.67 165,605 709,123 -50.3
16/01/2025
62.01
 2,460,200 61.47 62.34 61.40 242,010 574,100 -30.8
15/01/2025
61.14
 445,300 61.47 61.47 61.14 81,012 155,078 -6.8
14/01/2025
61.34
 677,300 61.47 61.47 61.00 154,817 320,600 -15.1
13/01/2025
61.47
 937,600 61.07 61.47 60.94 99,700 204,137 -9.5
10/01/2025
61.14
 1,112,500 61.47 61.81 61.14 405,215 285,440 11.0
09/01/2025
61.47
 738,300 61.54 61.67 61.34 68,400 395,500 -30.1
08/01/2025
61.81
 1,052,000 61.74 61.81 61.20 130,000 318,650 -17.3
07/01/2025
61.74
 1,252,400 62.34 62.34 61.74 502,400 609,170 -9.9
06/01/2025
62.14
 1,936,800 61.54 62.47 61.47 585,612 344,980 22.4
03/01/2025
61.54
 1,402,200 61.47 61.81 61.47 774,724 424,162 32.3
02/01/2025
61.47
 1,630,500 61.27 61.87 61.20 272,000 544,036 -25.0
31/12/2024
61.00
 2,374,000 61.67 61.81 61.00 73,300 399,882 -30.1
30/12/2024
61.54
 1,706,700 61.67 61.87 61.54 504,200 705,853 -18.6
27/12/2024
61.67
 1,639,900 61.87 62.21 61.67 198,901 570,769 -34.4
26/12/2024
61.61
 2,202,900 61.87 62.07 61.54 61,500 1,679,160 -149.3
25/12/2024
61.81
 1,827,700 61.67 62.74 61.67 103,100 806,314 -65.3
24/12/2024
61.61
 1,024,300 62.01 62.07 61.54 120,900 450,088 -30.4
23/12/2024
61.81
 707,200 61.94 62.07 61.81 158,000 268,200 -10.2
20/12/2024
61.87
 1,245,900 61.81 62.14 61.74 832,000 833,118 -0.1
19/12/2024
61.81
 1,869,700 62.07 62.07 61.67 72,300 825,581 -69.7
18/12/2024
62.27
 530,300 62.21 62.41 62.21 70,696 180,300 -10.2
17/12/2024
62.21
 1,048,100 62.21 62.27 62.07 342,800 622,566 -26.0
16/12/2024
62.27
 1,121,800 62.21 62.34 62.14 270,200 475,000 -19.1
13/12/2024
62.27
 1,227,700 62.34 62.61 62.14 229,100 672,170 -41.3
12/12/2024
62.54
 671,500 62.54 63.14 62.54 116,000 101,700 1.4
11/12/2024
62.41
 1,609,700 63.21 63.41 62.34 408,000 555,445 -13.9
10/12/2024
63.21
 912,700 63.75 63.75 63.21 136,200 345,048 -19.8
09/12/2024
63.75
 1,957,500 63.01 63.75 62.81 411,150 552,708 -13.4
06/12/2024
63.01
 1,700,100 62.88 63.75 62.81 215,667 509,040 -27.8
05/12/2024
62.88
 2,333,000 62.21 63.28 62.21 364,200 1,051,706 -64.5
04/12/2024
62.54
 1,204,400 62.07 62.81 61.87 42,600 384,169 -31.8
03/12/2024
62.21
 2,445,800 63.14 63.14 61.94 517,900 1,784,918 -117.8
02/12/2024
63.01
 1,573,100 63.48 63.61 62.81 60,700 455,526 -37.2

Chính sách bảo mật | Điều khoản sử dụng |