Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

54.50
1
(1.87%)
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)
03/06/2022
43.22
 527,800 43.72 44.33 42.60 0 0 0
02/06/2022
44.05
 641,400 45.06 45.06 44.05 0 0 0
01/06/2022
44.89
 798,800 44.05 44.89 44.05 0 0 0
31/05/2022
44.00
 483,700 44.00 44.00 43.50 0 0 0
30/05/2022
43.50
 1,327,400 43.16 45.17 42.60 0 0 0
27/05/2022
43.16
 892,000 42.77 43.16 42.55 0 0 0
26/05/2022
42.77
 978,900 42.94 42.99 42.38 0 0 0
25/05/2022
42.94
 817,000 42.38 42.94 41.71 0 0 0
24/05/2022
42.16
 898,700 41.77 42.21 41.43 0 0 0
23/05/2022
41.49
 631,600 42.16 42.16 41.04 0 0 0
20/05/2022
41.99
 661,800 41.88 42.66 41.82 0 0 0
19/05/2022
42.38
 575,800 41.82 42.77 41.71 0 0 0
18/05/2022
42.05
 881,000 42.94 42.94 41.82 0 0 0
17/05/2022
42.38
 2,262,300 41.38 42.94 40.76 0 0 0
16/05/2022
41.38
 1,558,800 42.10 42.60 41.26 0 0 0
13/05/2022
40.71
 1,963,600 42.94 43.50 40.71 0 0 0
12/05/2022
42.94
 972,300 44.05 44.55 42.94 0 0 0
11/05/2022
44.61
 931,300 44.61 44.78 44.05 0 0 0
10/05/2022
44.61
 926,000 42.99 44.61 42.99 0 0 0
09/05/2022
43.44
 1,674,200 43.94 44.83 43.38 0 0 0
06/05/2022
44.28
 775,900 44.44 45.28 44.28 0 0 0
05/05/2022
45.17
 1,019,300 44.89 45.45 44.39 0 0 0
04/05/2022
44.55
 892,600 45.11 45.17 44.05 0 0 0
29/04/2022
45.11
 1,259,200 45.39 45.89 44.61 0 0 0
28/04/2022
45.45
 564,100 45.45 45.50 44.33 0 0 0
27/04/2022
45.45
 1,429,800 44.55 45.73 43.61 0 0 0
26/04/2022
44.89
 1,912,000 44.05 44.89 44.05 0 0 0
25/04/2022
45.61
 2,479,400 45.84 46.28 42.94 0 0 0
22/04/2022
45.84
 2,776,600 44.11 46.06 44.11 0 0 0
21/04/2022
43.72
 2,178,200 43.72 44.16 43.61 0 0 0
20/04/2022
43.72
 904,600 43.50 44.00 43.33 0 0 0
19/04/2022
43.33
 1,003,400 43.38 43.77 43.27 0 0 0
18/04/2022
43.33
 1,237,300 44.61 44.72 43.27 0 0 0
15/04/2022
44.72
 894,800 45.28 45.45 44.72 0 0 0
14/04/2022
45.17
 1,151,400 45.95 46.23 45.17 0 0 0
13/04/2022
45.95
 850,700 46.28 46.34 45.73 0 0 0
12/04/2022
45.95
 841,300 46.28 46.40 45.50 0 0 0
08/04/2022
46.28
 788,200 46.79 46.79 46.23 0 0 0
07/04/2022
46.28
 928,000 47.34 47.51 46.28 0 0 0
06/04/2022
47.18
 2,009,600 46.23 47.40 45.56 0 0 0
05/04/2022
46.28
 526,100 46.17 46.40 46.06 0 0 0
04/04/2022
46.06
 712,000 46.40 46.90 46.06 0 0 0
01/04/2022
46.17
 900,300 45.78 46.62 45.22 0 0 0
31/03/2022
45.78
 492,400 45.73 46.06 45.73 0 0 0
30/03/2022
45.73
 913,900 45.61 46.56 45.45 0 0 0
29/03/2022
45.67
 1,018,600 45.95 46.28 45.50 0 0 0
28/03/2022
45.95
 725,400 46.28 46.28 45.73 0 0 0
25/03/2022
46.00
 1,137,800 46.84 46.84 45.73 0 0 0
24/03/2022
46.56
 570,200 47.34 47.34 46.56 0 0 0
23/03/2022
47.34
 966,600 47.34 47.73 47.34 0 0 0
22/03/2022
47.34
 775,100 47.34 47.68 47.34 0 0 0
21/03/2022
47.34
 933,900 46.95 47.68 46.84 0 0 0
18/03/2022
46.95
 1,406,600 46.34 47.51 46.23 0 0 0
17/03/2022
46.28
 1,222,400 46.28 46.56 46.12 0 0 0
16/03/2022
46.00
 1,000,600 45.34 46.40 45.34 0 0 0
15/03/2022
45.22
 2,385,900 46.84 46.90 45.17 0 0 0
14/03/2022
46.95
 1,438,200 46.45 46.95 46.40 0 0 0
11/03/2022
46.73
 876,100 46.67 46.79 46.28 0 0 0
10/03/2022
46.56
 1,154,100 46.28 46.67 46.23 0 0 0
09/03/2022
46.28
 1,325,300 45.61 46.34 45.56 0 0 0
08/03/2022
45.45
 2,936,300 46.73 47.12 45.45 0 0 0
07/03/2022
47.34
 1,002,800 47.01 47.34 46.79 0 0 0
04/03/2022
47.34
 1,058,100 47.51 47.68 47.29 0 0 0
03/03/2022
47.68
 1,052,200 47.40 47.68 47.23 0 0 0
02/03/2022
47.40
 1,655,600 47.73 47.73 46.95 0 0 0
01/03/2022
47.40
 1,295,400 47.12 47.62 46.90 0 0 0
28/02/2022
47.12
 1,322,100 47.45 47.45 47.06 0 0 0
25/02/2022
47.45
 1,616,500 47.57 47.90 47.40 0 0 0
24/02/2022
47.57
 2,078,700 48.35 48.40 47.40 0 0 0
23/02/2022
48.46
 986,300 48.51 48.51 47.85 0 0 0
22/02/2022
48.40
 1,540,200 48.51 48.51 47.40 0 0 0
21/02/2022
48.74
 1,017,900 48.29 48.85 48.29 0 0 0
18/02/2022
48.63
 1,066,200 48.18 48.79 48.18 0 0 0
17/02/2022
48.79
 1,431,200 48.51 48.90 48.40 0 0 0
16/02/2022
48.51
 1,286,000 48.79 49.02 48.18 0 0 0
15/02/2022
48.51
 2,453,500 47.96 49.24 46.73 0 0 0
14/02/2022
47.96
 3,629,100 49.13 49.52 47.96 0 0 0
11/02/2022
50.19
 1,158,400 50.91 51.08 50.19 0 0 0
10/02/2022
50.91
 1,827,200 50.80 52.08 50.74 0 0 0
09/02/2022
50.63
 1,582,900 50.86 51.25 50.35 0 0 0
08/02/2022
51.30
 1,146,400 51.53 51.53 50.24 0 0 0
07/02/2022
51.53
 1,620,800 50.52 51.80 49.91 0 0 0
28/01/2022
49.63
 2,055,700 50.74 51.30 49.63 0 0 0
27/01/2022
50.74
 1,732,900 51.86 52.70 50.41 0 0 0
26/01/2022
52.70
 2,523,500 53.42 53.42 51.64 0 0 0
25/01/2022
53.42
 2,396,600 51.58 53.53 49.63 0 0 0
24/01/2022
51.86
 2,728,300 49.85 52.14 49.18 0 0 0
21/01/2022
49.74
 2,502,300 48.46 50.19 48.01 0 0 0
20/01/2022
47.06
 1,377,000 47.51 47.96 46.34 0 0 0
19/01/2022
47.62
 659,600 48.79 48.79 47.40 0 0 0
18/01/2022
48.85
 1,696,600 47.68 48.85 46.84 0 0 0
17/01/2022
48.07
 2,628,500 46.28 49.07 45.89 0 0 0
14/01/2022
46.51
 1,522,100 45.67 46.51 45.17 0 0 0
13/01/2022
45.67
 2,532,800 44.89 47.06 44.72 0 0 0
12/01/2022
44.61
 1,801,500 44.28 44.61 43.50 0 0 0
11/01/2022
44.28
 952,700 44.61 44.61 43.77 0 0 0
10/01/2022
44.33
 1,097,000 44.44 44.55 43.77 0 0 0
07/01/2022
44.50
 966,200 44.39 44.55 43.61 0 0 0
06/01/2022
44.11
 1,215,600 43.83 44.55 43.44 0 0 0
05/01/2022
43.50
 1,603,100 44.05 44.83 43.50 0 0 0

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