Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

54.10
0.60
(1.12%)
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)
25/10/2022
38.98
 1,535,500 36.80 39.37 36.80 0 0 0
24/10/2022
37.92
 670,100 38.76 38.76 36.69 0 0 0
21/10/2022
37.92
 1,283,700 38.59 39.42 37.92 0 0 0
20/10/2022
38.59
 1,517,200 37.86 39.03 37.42 0 0 0
19/10/2022
37.86
 627,400 37.86 37.92 37.53 0 0 0
18/10/2022
37.75
 885,000 37.92 37.92 37.53 0 0 0
17/10/2022
36.97
 1,241,400 37.53 37.92 36.53 0 0 0
14/10/2022
37.97
 1,599,300 38.20 38.20 37.53 0 0 0
13/10/2022
37.08
 1,596,800 35.74 37.08 34.96 0 0 0
12/10/2022
35.69
 1,517,400 35.13 36.41 34.68 0 0 0
11/10/2022
34.57
 1,161,700 36.41 36.80 34.57 0 0 0
10/10/2022
36.30
 1,317,000 37.08 37.75 35.74 0 0 0
07/10/2022
37.19
 2,113,700 38.81 38.81 36.41 0 0 0
06/10/2022
39.09
 751,500 40.15 40.15 38.98 0 0 0
05/10/2022
39.87
 835,000 39.82 40.15 39.65 0 0 0
04/10/2022
39.76
 1,280,900 39.03 40.09 38.76 0 0 0
03/10/2022
39.37
 894,900 40.99 41.15 39.20 0 0 0
30/09/2022
40.82
 1,262,400 40.82 41.43 40.37 0 0 0
29/09/2022
41.26
 587,800 42.38 42.38 41.26 0 0 0
28/09/2022
41.82
 587,700 41.26 41.82 41.15 0 0 0
27/09/2022
41.43
 653,400 42.38 42.38 41.38 0 0 0
26/09/2022
41.82
 1,255,900 41.88 42.94 41.32 0 0 0
23/09/2022
42.32
 1,034,100 43.05 43.33 42.27 0 0 0
22/09/2022
43.50
 1,183,000 43.33 43.83 43.22 0 0 0
21/09/2022
44.00
 499,200 44.22 44.39 43.44 0 0 0
20/09/2022
44.16
 521,200 43.94 44.61 43.83 0 0 0
19/09/2022
43.94
 938,500 44.05 44.72 43.50 0 0 0
16/09/2022
44.61
 1,519,200 44.22 44.61 43.77 0 0 0
15/09/2022
44.16
 611,900 43.77 44.22 43.55 0 0 0
14/09/2022
43.66
 1,085,800 43.05 44.33 42.94 0 0 0
13/09/2022
43.83
 1,187,900 44.28 44.28 43.83 0 0 0
12/09/2022
44.11
 700,800 44.39 44.44 43.94 0 0 0
09/09/2022
43.94
 1,029,200 43.77 44.22 43.61 0 0 0
08/09/2022
43.50
 1,074,300 45.11 45.11 43.50 0 0 0
07/09/2022
44.61
 2,293,300 45.73 46.00 44.50 0 0 0
06/09/2022
46.12
 1,027,300 46.06 46.84 45.78 0 0 0
05/09/2022
46.06
 1,547,800 46.84 47.01 46.00 0 0 0
31/08/2022
46.84
 1,055,900 47.96 48.24 46.84 0 0 0
30/08/2022
47.96
 2,502,800 46.00 47.96 46.00 0 0 0
29/08/2022
46.00
 951,500 45.39 46.00 45.11 0 0 0
26/08/2022
46.00
 1,559,500 45.73 46.67 45.73 0 0 0
25/08/2022
45.73
 538,800 45.84 45.84 45.34 0 0 0
24/08/2022
45.73
 1,083,700 45.28 46.23 44.78 0 0 0
23/08/2022
44.72
 648,000 44.61 45.34 44.55 0 0 0
22/08/2022
44.61
 525,800 44.67 45.45 44.61 0 0 0
19/08/2022
45.11
 1,148,000 44.95 45.73 44.95 0 0 0
18/08/2022
45.45
 1,568,600 45.34 45.73 45.28 0 0 0
17/08/2022
45.45
 764,000 45.28 45.56 45.28 0 0 0
16/08/2022
45.45
 687,100 45.73 45.73 45.22 0 0 0
15/08/2022
45.61
 1,259,500 45.73 45.89 45.56 0 0 0
12/08/2022
45.50
 1,251,800 45.45 45.67 45.11 0 0 0
11/08/2022
45.45
 1,171,500 45.34 45.73 44.95 0 0 0
10/08/2022
44.89
 507,500 44.67 45.17 44.67 0 0 0
09/08/2022
45.06
 1,217,900 45.73 45.73 44.55 0 0 0
08/08/2022
45.73
 915,000 45.73 46.00 45.67 0 0 0
05/08/2022
45.73
 1,395,800 45.73 45.95 45.22 0 0 0
04/08/2022
46.00
 2,261,100 44.33 46.00 44.28 0 0 0
03/08/2022
44.33
 1,005,700 43.66 44.33 43.50 0 0 0
02/08/2022
44.00
 1,777,800 42.94 44.16 42.38 0 0 0
01/08/2022
42.94
 1,577,300 41.66 42.94 41.49 0 0 0
29/07/2022
41.66
 1,176,000 42.05 42.10 41.66 0 0 0
28/07/2022
41.99
 1,164,800 42.05 42.16 41.71 0 0 0
27/07/2022
41.82
 1,259,900 41.26 41.82 41.10 0 0 0
26/07/2022
41.21
 1,119,800 40.82 41.49 40.82 0 0 0
25/07/2022
40.65
 962,700 40.37 40.82 40.15 0 0 0
22/07/2022
40.43
 1,009,600 40.21 40.54 40.15 0 0 0
21/07/2022
40.43
 1,164,600 40.43 40.65 40.21 0 0 0
20/07/2022
40.43
 544,900 39.93 40.43 39.93 0 0 0
19/07/2022
39.76
 812,100 40.15 40.21 39.65 0 0 0
18/07/2022
40.15
 391,400 40.43 40.65 40.15 0 0 0
15/07/2022
40.32
 597,500 40.21 40.99 40.21 0 0 0
14/07/2022
40.37
 329,400 40.04 40.60 39.93 0 0 0
13/07/2022
40.04
 1,379,900 40.04 40.93 39.82 0 0 0
12/07/2022
40.09
 811,500 40.21 40.48 39.98 0 0 0
11/07/2022
40.15
 660,800 40.87 40.99 40.15 0 0 0
08/07/2022
41.26
 761,000 41.77 41.82 41.21 0 0 0
07/07/2022
42.10
 1,258,400 40.54 42.10 39.98 0 0 0
06/07/2022
40.60
 1,548,200 41.10 41.21 38.42 0 0 0
05/07/2022
41.26
 1,064,500 41.77 41.77 41.04 0 0 0
04/07/2022
41.32
 746,200 41.77 41.93 41.21 0 0 0
01/07/2022
41.26
 1,383,000 41.54 41.82 40.65 0 0 0
30/06/2022
41.71
 678,400 42.10 42.38 41.71 0 0 0
29/06/2022
42.10
 847,500 42.27 42.32 41.99 0 0 0
28/06/2022
42.55
 1,095,800 41.82 42.94 41.71 0 0 0
27/06/2022
41.77
 862,500 42.10 42.38 41.71 0 0 0
24/06/2022
41.82
 648,600 42.49 42.55 41.60 0 0 0
23/06/2022
42.32
 590,200 41.88 42.77 41.77 0 0 0
22/06/2022
42.38
 1,069,200 43.44 43.50 41.82 0 0 0
21/06/2022
43.33
 937,100 42.38 43.33 41.93 0 0 0
20/06/2022
42.38
 1,089,700 44.33 44.33 41.99 0 0 0
17/06/2022
42.44
 1,050,600 42.94 43.66 42.44 0 0 0
16/06/2022
44.11
 1,209,600 42.77 44.61 42.66 0 0 0
15/06/2022
42.66
 1,243,600 43.16 43.66 41.99 0 0 0
14/06/2022
42.94
 1,066,200 42.10 43.55 41.26 0 0 0
13/06/2022
42.60
 1,105,800 42.94 42.94 41.32 0 0 0
10/06/2022
43.33
 390,900 43.38 44.05 43.16 0 0 0
09/06/2022
43.38
 1,067,500 44.05 44.55 43.33 0 0 0
08/06/2022
44.16
 1,164,700 45.17 45.17 43.94 0 0 0
07/06/2022
45.17
 933,000 44.05 45.73 43.55 0 0 0
06/06/2022
44.44
 880,500 43.22 44.61 41.88 0 0 0

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