Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

53.50
-0.10
(-0.19%)
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
(2026-09-04) 		-1.80 -3.06% 93,640,000 -1,553,818 0
53.50
60
53.50
2 tháng
(2026-08-05) 		-2.20 -3.71% 176,728,500 -1,553,818 0
53.50
60.30
53.50
3 tháng
(2026-07-06) 		-3.59 -5.92% 283,118,600 -1,553,818 0
53.50
61.09
53.50
6 tháng
(2026-04-07) 		-0.42 -0.73% 701,354,300 -1,553,818 0
53.50
64.36
53.50
12 tháng
(2025-10-09) 		-6.17 -9.76% 1,638,317,800 -1,553,818 0
53.50
75.37
53.50
24 tháng
(2024-10-14) 		-3.09 -5.14% 2,657,758,400 -1,553,818 0
51.69
75.37
53.50
36 tháng
(2023-10-20) 		1.25 2.24% 3,006,573,400 -1,553,818 0
51.69
75.37
53.50
60 tháng
(2021-11-01) 		15.22 36.35% 3,550,635,900 -1,553,818 0
34.57
75.37
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
49.63
 1,055,800 48.29 50.13 48.29 0 0 0
21/03/2023
48.24
 1,057,400 47.62 50.13 47.62 0 0 0
20/03/2023
47.45
 1,034,000 49.63 49.91 47.45 0 0 0
17/03/2023
49.63
 2,272,200 50.74 50.80 49.63 0 0 0
16/03/2023
50.74
 806,000 50.74 51.30 49.91 0 0 0
15/03/2023
50.97
 807,800 51.08 51.30 50.80 0 0 0
14/03/2023
50.74
 863,700 50.74 50.86 50.47 0 0 0
13/03/2023
51.02
 759,200 51.30 51.30 50.63 0 0 0
10/03/2023
51.36
 707,800 51.41 51.58 51.02 0 0 0
09/03/2023
51.86
 1,098,100 51.30 52.08 51.14 0 0 0
08/03/2023
51.41
 871,900 50.74 51.41 50.58 0 0 0
07/03/2023
51.25
 970,300 51.02 51.58 50.80 0 0 0
06/03/2023
50.74
 711,900 50.74 51.41 50.74 0 0 0
03/03/2023
50.69
 798,600 51.19 51.75 50.69 0 0 0
02/03/2023
51.97
 984,700 51.86 52.31 51.19 0 0 0
01/03/2023
51.86
 729,700 51.47 52.08 51.41 0 0 0
28/02/2023
52.14
 565,800 51.92 52.25 51.64 0 0 0
27/02/2023
51.75
 501,000 51.86 52.14 51.14 0 0 0
24/02/2023
52.14
 631,400 51.86 52.42 50.19 0 0 0
23/02/2023
52.03
 1,025,700 51.86 52.42 50.86 0 0 0
22/02/2023
51.86
 1,025,500 52.53 52.58 51.58 0 0 0
21/02/2023
52.53
 675,500 52.53 52.92 52.42 0 0 0
20/02/2023
52.31
 1,095,000 51.86 52.70 51.86 0 0 0
17/02/2023
51.86
 918,900 51.86 52.03 51.30 0 0 0
16/02/2023
51.53
 776,600 51.86 52.42 51.41 0 0 0
15/02/2023
51.86
 899,300 51.58 52.53 50.86 0 0 0
14/02/2023
51.58
 1,143,100 52.14 52.14 50.86 0 0 0
13/02/2023
52.14
 872,700 52.86 53.20 51.30 0 0 0
10/02/2023
52.70
 647,700 52.70 52.70 51.75 0 0 0
09/02/2023
51.86
 759,400 52.31 52.98 51.86 0 0 0
08/02/2023
52.53
 884,800 51.36 53.64 51.36 0 0 0
07/02/2023
51.30
 1,195,400 53.14 53.25 51.30 0 0 0
06/02/2023
53.53
 1,151,200 51.64 53.70 51.02 0 0 0
03/02/2023
51.86
 893,400 50.35 51.86 49.69 0 0 0
02/02/2023
50.52
 984,600 49.41 51.30 49.41 0 0 0
01/02/2023
49.69
 1,136,400 51.30 51.58 49.69 0 0 0
31/01/2023
51.25
 1,447,700 50.13 51.25 48.96 0 0 0
30/01/2023
50.13
 1,045,000 51.36 51.58 50.08 0 0 0
27/01/2023
51.86
 1,552,000 51.86 52.75 51.02 0 0 0
19/01/2023
51.86
 1,716,800 49.91 53.53 48.79 0 0 0
18/01/2023
50.19
 834,000 50.19 50.74 49.85 0 0 0
17/01/2023
49.85
 644,600 49.35 49.85 48.68 0 0 0
16/01/2023
48.68
 735,200 47.96 49.35 47.96 0 0 0
13/01/2023
47.85
 822,000 47.51 48.24 47.51 0 0 0
12/01/2023
47.29
 1,879,000 47.51 47.51 46.73 0 0 0
11/01/2023
47.45
 983,000 48.68 48.68 47.45 0 0 0
10/01/2023
48.68
 2,112,500 48.07 50.13 48.07 0 0 0
09/01/2023
48.46
 1,667,100 47.85 48.46 47.29 0 0 0
06/01/2023
46.84
 1,125,500 46.84 47.29 46.79 0 0 0
05/01/2023
46.84
 1,078,600 46.17 46.84 46.00 0 0 0
04/01/2023
46.17
 837,900 46.23 46.23 45.61 0 0 0
03/01/2023
46.06
 1,089,800 44.72 46.06 44.72 0 0 0
30/12/2022
44.61
 1,510,900 46.23 46.34 44.61 0 0 0
29/12/2022
45.00
 1,237,400 45.89 46.00 44.89 0 0 0
28/12/2022
44.61
 1,173,500 44.83 45.73 44.33 0 0 0
27/12/2022
44.11
 1,058,000 44.72 44.89 44.00 0 0 0
26/12/2022
44.00
 1,203,600 44.16 45.06 44.00 0 0 0
23/12/2022
44.11
 1,079,200 44.72 45.28 44.11 0 0 0
22/12/2022
44.22
 1,073,500 44.33 45.22 44.22 0 0 0
21/12/2022
43.89
 962,000 45.39 45.39 43.89 0 0 0
20/12/2022
44.05
 1,424,400 44.44 45.73 44.05 0 0 0
19/12/2022
44.16
 757,500 44.61 45.17 44.05 0 0 0
16/12/2022
44.44
 3,158,100 44.33 46.23 44.00 0 0 0
15/12/2022
44.33
 1,250,400 43.94 45.00 43.83 0 0 0
14/12/2022
43.94
 1,083,500 44.44 44.44 43.77 0 0 0
13/12/2022
43.61
 2,232,500 43.55 44.22 43.44 0 0 0
12/12/2022
43.16
 2,105,700 43.94 44.89 43.16 0 0 0
09/12/2022
43.11
 1,684,100 43.72 44.16 42.99 0 0 0
08/12/2022
42.94
 2,109,700 44.05 45.17 42.94 0 0 0
07/12/2022
43.77
 1,455,800 44.61 45.73 43.50 0 0 0
06/12/2022
44.61
 1,308,000 47.40 47.51 44.61 0 0 0
05/12/2022
47.40
 1,664,000 46.90 48.51 46.00 0 0 0
02/12/2022
47.40
 1,241,300 44.55 47.40 44.22 0 0 0
01/12/2022
44.61
 1,178,900 45.11 45.39 44.16 0 0 0
30/11/2022
45.17
 1,322,600 44.78 45.17 42.94 0 0 0
29/11/2022
44.50
 1,707,400 42.38 44.50 42.38 0 0 0
28/11/2022
42.77
 1,341,900 41.54 42.94 41.15 0 0 0
25/11/2022
40.76
 1,675,100 40.76 41.04 40.60 0 0 0
24/11/2022
40.71
 1,082,000 40.99 41.26 40.43 0 0 0
23/11/2022
40.99
 794,200 40.71 40.99 40.37 0 0 0
22/11/2022
40.99
 1,936,000 41.54 42.38 40.43 0 0 0
21/11/2022
41.82
 1,106,900 42.66 42.66 41.82 0 0 0
18/11/2022
42.66
 1,564,800 42.32 42.88 41.04 0 0 0
17/11/2022
42.66
 1,645,700 42.44 42.71 42.10 0 0 0
16/11/2022
41.88
 2,349,800 39.20 43.50 39.20 0 0 0
15/11/2022
41.82
 1,581,800 41.49 42.60 40.21 0 0 0
14/11/2022
41.88
 1,536,500 42.10 42.66 41.32 0 0 0
11/11/2022
42.10
 1,314,200 40.71 42.10 40.71 0 0 0
10/11/2022
40.60
 958,500 41.21 41.21 39.93 0 0 0
09/11/2022
41.26
 1,214,800 40.99 41.38 40.48 0 0 0
08/11/2022
40.48
 1,659,900 40.15 41.82 39.93 0 0 0
07/11/2022
40.04
 1,232,000 40.04 40.71 39.65 0 0 0
04/11/2022
40.04
 1,538,000 39.87 40.43 38.42 0 0 0
03/11/2022
40.71
 726,600 40.15 40.93 40.15 0 0 0
02/11/2022
41.04
 1,255,100 41.26 41.54 40.15 0 0 0
01/11/2022
41.82
 826,100 41.26 41.82 40.87 0 0 0
31/10/2022
40.99
 659,400 40.99 40.99 40.43 0 0 0
28/10/2022
39.93
 1,561,000 40.43 41.54 39.93 0 0 0
27/10/2022
39.98
 1,297,800 39.31 40.65 38.64 0 0 0
26/10/2022
39.03
 591,400 39.37 39.37 38.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc