Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

62
-0.10
(-0.16%)
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
(2025-06-25) 		5.50 9.72% 155,720,800 -2,585,958 -577.9
56.40
62.70
62
2 tháng
(2025-05-26) 		5.10 8.95% 236,219,600 -7,719,558 -865.9
55.70
62.70
62
3 tháng
(2025-04-28) 		4.60 8% 315,138,500 -31,366,412 -945.9
55.70
62.70
62
6 tháng
(2025-02-03) 		0.76 1.24% 490,225,400 -58,290,519 -2,797.0
52.50
67.30
62
12 tháng
(2024-07-30) 		3.57 6.10% 669,725,500 -69,755,822 -3,861.4
52.50
67.30
62
24 tháng
(2023-08-07) 		1.36 2.25% 1,009,090,800 -82,959,631 -5,014.1
52.50
67.30
62
36 tháng
(2022-08-10) 		16.51 36.20% 1,257,148,100 -85,071,687 -5,299.6
35.12
67.30
62
60 tháng
(2020-08-20) 		26 72.02% 1,906,338,350 -92,210,405 -5,671.2
35.12
67.30
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
62
 4,978,400 62.10 62.50 61.90 288,901 1,838,219 -96.2
24/07/2025
62.10
 8,710,200 62.20 63.50 61.90 1,177,200 2,573,900 -87.3
23/07/2025
62.10
 5,087,300 62.50 62.60 61.80 566,300 715,000 -9.2
22/07/2025
62.20
 4,902,600 61.30 62.20 60.90 1,249,200 275,500 60.2
21/07/2025
61.30
 6,138,200 62.20 62.70 61.30 494,800 2,877,100 -147.0
18/07/2025
61.90
 6,915,300 62.30 62.60 61.80 401,400 1,956,600 -96.6
17/07/2025
62.20
 9,992,700 61.80 62.70 61.80 1,717,800 1,204,400 32.1
16/07/2025
61.80
 7,603,200 61.40 62.10 61.10 505,500 2,335,900 -112.6
15/07/2025
61.40
 6,315,400 62.40 62.60 61.40 194,400 372,700 -11.1
14/07/2025
62.40
 6,475,000 62.90 62.90 61 1,060,800 466,900 36.8
11/07/2025
62.70
 12,701,900 61.50 63.10 61.50 3,281,356 1,769,301 0
10/07/2025
61.40
 8,152,900 61.80 61.80 61 2,566,300 1,243,821 0
09/07/2025
61.50
 16,449,700 59.40 61.80 59.40 4,958,020 767,812 0
08/07/2025
59
 10,394,500 58.80 59.50 58.60 3,131,900 4,917,200 -105.0
07/07/2025
58.60
 8,056,200 58.50 58.90 58.20 1,549,000 3,913,200 -138.3
04/07/2025
58.40
 4,849,800 57.90 58.80 57.80 1,042,100 381,300 38.4
03/07/2025
57.90
 7,395,300 58.10 58.80 57.70 1,458,700 67,800 81.2
02/07/2025
58
 2,913,600 58.30 58.60 57.70 14,300 923,500 -52.6
01/07/2025
58.20
 10,049,500 57.20 58.80 57.10 1,127,000 587,800 31.0
30/06/2025
57
 2,952,200 57 57.20 56.90 35,400 125,600 -5.1
27/06/2025
56.70
 4,082,600 56.60 57.30 56.40 375,500 562,600 -10.5
26/06/2025
56.40
 2,842,900 56.70 56.80 56.40 403,300 1,090,000 -38.8
25/06/2025
56.60
 2,739,800 56.80 56.90 56.60 315,100 1,083,400 -43.6
24/06/2025
56.60
 3,507,600 56.90 57.10 56.60 88,300 1,440,500 -76.7
23/06/2025
56.60
 2,480,600 56.70 56.90 56.50 10,300 186,000 -10.0
20/06/2025
57.10
 6,886,500 56.70 57.20 56.50 3,218,800 1,529,500 96.6
19/06/2025
56.60
 2,368,700 56.70 57 56.50 216,400 265,900 -2.8
18/06/2025
56.70
 3,421,100 57.20 57.30 56.50 239,800 117,800 6.9
17/06/2025
57.20
 5,159,800 56.90 57.50 56.80 1,595,700 49,800 88.3
16/06/2025
56.60
 4,336,600 56.20 56.70 56.20 1,180,000 839,900 19.3
13/06/2025
56.20
 5,364,900 55.90 57.10 55.60 806,400 428,100 21.2
12/06/2025
56
 2,560,800 56 56.10 55.70 64,000 954,700 -49.7
11/06/2025
55.70
 2,295,800 56.20 56.20 55.70 17,800 940,600 -51.6
10/06/2025
55.90
 2,231,400 56 56.20 55.90 24,200 377,000 -19.8
09/06/2025
55.90
 2,223,900 56.20 56.40 55.90 52,100 199,200 -8.2
06/06/2025
56.10
 2,531,900 56.30 56.60 56.10 27,700 753,400 -40.8
05/06/2025
56.30
 2,783,100 56.70 56.80 56.30 80,000 284,300 -11.5
04/06/2025
56.60
 2,690,500 56.90 57 56.50 8,600 269,600 -14.8
03/06/2025
56.80
 3,364,000 56.70 56.90 56.40 323,800 146,100 10.1
02/06/2025
56.20
 3,225,700 56.50 56.50 56.10 414,100 578,800 -9.3
30/05/2025
56.40
 3,934,000 56.80 56.90 56.40 396,100 773,600 -21.3
29/05/2025
56.70
 3,904,500 57.20 57.20 56.70 405,200 1,044,000 -36.3
28/05/2025
56.80
 4,950,200 57.10 57.60 56.80 389,900 1,484,700 -62.4
27/05/2025
56.80
 5,548,900 56.80 57.20 56.70 415,500 2,173,800 -100.0
26/05/2025
57
 4,728,300 56.90 57 56 728,500 999,500 -15.2
23/05/2025
56.80
 3,546,500 56.90 57.50 56.70 428,700 435,900 -0.4
22/05/2025
56.90
 3,694,300 57.10 57.40 56.90 443,260 360,510 0
21/05/2025
57.10
 5,161,800 57.50 57.90 57 311,000 1,164,000 -48.8
20/05/2025
57.10
 3,867,000 57 57.40 56.80 35,100 650,000 -35.1
19/05/2025
57
 4,784,400 57.40 57.60 57 223,900 518,087 0
16/05/2025
57.50
 8,364,800 58.80 59 57.50 283,320 7,517,406 0
15/05/2025
58.70
 8,070,600 59.30 59.80 58.70 2,468,463 2,411,962 0
14/05/2025
58.70
 8,014,200 57.20 58.80 57.20 4,050,972 3,225,082 0
13/05/2025
56.80
 7,392,600 57.10 57.30 56.60 1,039,000 5,638,800 0
12/05/2025
56.60
 5,992,500 57 57.30 56.20 242,200 4,162,900 0
09/05/2025
56.60
 5,827,400 57.30 57.60 56.60 366,000 3,604,800 0
08/05/2025
57.10
 3,022,300 57.40 57.70 56.90 502,000 1,552,600 0
07/05/2025
57.10
 1,999,300 57.10 57.50 57 509,300 1,209,200 0
06/05/2025
57
 2,992,900 57.30 58 57 590,700 1,554,600 0
05/05/2025
57.10
 2,101,500 57.50 58 57 88,600 1,295,600 0
29/04/2025
57.30
 2,432,200 57.70 58.50 57.30 559,950 614,600 -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

Chính sách bảo mật | Điều khoản sử dụng |