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)
12/08/2021
43.13
 986,600 43.39 43.52 42.96 0 0 0
11/08/2021
43.39
 1,711,800 42.87 43.91 42.78 0 0 0
10/08/2021
42.74
 1,556,400 42.74 42.83 42.52 0 0 0
09/08/2021
42.44
 1,228,900 42.35 42.70 42.18 0 0 0
06/08/2021
42.35
 1,114,400 43.09 43.09 42.35 0 0 0
05/08/2021
42.91
 1,127,700 42.31 42.96 42.26 0 0 0
04/08/2021
42.52
 1,160,300 42.83 42.87 42.35 0 0 0
03/08/2021
42.65
 1,265,700 41.92 42.65 41.88 0 0 0
02/08/2021
41.88
 1,285,000 41.88 42.61 41.62 0 0 0
30/07/2021
42.31
 1,354,600 42.01 42.65 41.96 0 0 0
29/07/2021
42.26
 1,191,800 42.05 42.26 41.88 0 0 0
28/07/2021
41.88
 1,490,800 41.06 41.88 41.06 0 0 0
27/07/2021
41.01
 2,654,200 42.09 42.14 41.01 0 0 0
26/07/2021
41.44
 1,264,200 41.66 42.09 41.32 0 0 0
23/07/2021
41.88
 1,700,300 42.87 43.09 41.88 0 0 0
22/07/2021
43.30
 1,455,800 42.70 43.47 42.31 0 0 0
21/07/2021
42.74
 1,463,700 42.96 43.39 42.44 0 0 0
20/07/2021
43.26
 2,386,000 42.22 43.60 40.37 0 0 0
19/07/2021
41.88
 2,542,200 43.17 43.26 41.40 0 0 0
16/07/2021
44.25
 1,467,300 44.25 44.64 43.60 0 0 0
15/07/2021
44.25
 2,319,400 43.26 45.11 43.26 0 0 0
14/07/2021
43.95
 2,251,700 44.64 44.68 43.17 0 0 0
13/07/2021
44.64
 1,865,300 46.15 46.15 44.08 0 0 0
12/07/2021
46.24
 2,480,600 47.27 47.27 44.51 0 0 0
09/07/2021
47.40
 2,936,900 47.49 47.96 46.11 0 0 0
08/07/2021
47.92
 1,384,100 48.01 48.78 47.06 0 0 0
07/07/2021
48.96
 2,679,800 48.35 48.96 45.76 0 0 0
06/07/2021
48.35
 1,669,600 48.57 49.65 48.35 0 0 0
05/07/2021
49.04
 1,937,000 49.17 49.17 47.88 0 0 0
02/07/2021
49.60
 1,727,200 50.25 50.34 49.22 0 0 0
01/07/2021
50.25
 1,836,400 50.38 50.42 49.65 0 0 0
30/06/2021
50.25
 2,768,000 49.22 50.60 49.22 0 0 0
29/06/2021
49.22
 1,853,100 48.35 49.22 48.14 0 0 0
28/06/2021
48.61
 1,524,500 48.61 48.78 47.96 0 0 0
25/06/2021
48.61
 1,688,800 47.79 48.70 47.01 0 0 0
24/06/2021
47.79
 1,143,400 47.49 47.83 46.54 0 0 0
23/06/2021
47.36
 2,248,600 46.63 47.92 46.19 0 0 0
22/06/2021
46.45
 1,481,900 46.24 46.84 45.98 0 0 0
21/06/2021
46.02
 2,107,900 46.63 46.71 45.76 0 0 0
18/06/2021
46.84
 3,234,900 45.11 47.06 45.03 0 0 0
17/06/2021
44.98
 1,557,000 44.90 45.33 44.03 0 0 0
16/06/2021
44.90
 2,898,400 44.25 45.76 44.25 0 0 0
15/06/2021
44.38
 1,420,700 44.08 44.47 43.60 0 0 0
14/06/2021
44.03
 1,459,700 44.08 44.64 43.73 0 0 0
11/06/2021
44.38
 2,048,000 43.65 44.68 43.39 0 0 0
10/06/2021
43.95
 2,262,500 44.03 44.42 43.17 0 0 0
09/06/2021
44.03
 2,393,900 43.17 44.03 42.83 0 0 0
08/06/2021
43.17
 2,351,600 44.47 44.90 43.17 0 0 0
07/06/2021
44.47
 2,969,900 45.03 45.29 43.69 0 0 0
04/06/2021
45.29
 2,405,800 45.98 45.98 44.94 0 0 0
03/06/2021
46.06
 2,802,000 45.81 46.63 45.76 0 0 0
02/06/2021
45.76
 4,274,100 44.90 46.41 44.77 0 0 0
01/06/2021
44.77
 4,533,500 42.91 44.98 42.61 0 0 0
31/05/2021
42.57
 2,621,000 43.60 43.60 42.44 0 0 0
28/05/2021
43.00
 2,196,000 42.74 43.65 42.14 0 0 0
27/05/2021
42.61
 1,455,000 43.34 43.34 42.31 0 0 0
26/05/2021
43.34
 2,356,000 43.13 43.95 43.04 0 0 0
25/05/2021
43.09
 3,816,000 42.05 43.17 42.05 0 0 0
24/05/2021
42.05
 1,814,700 42.09 42.52 41.66 0 0 0
21/05/2021
41.79
 1,459,200 41.57 42.31 41.44 0 0 0
20/05/2021
42.74
 1,904,100 40.62 42.74 40.62 0 0 0
19/05/2021
40.62
 1,678,100 40.84 40.84 40.49 0 0 0
18/05/2021
40.84
 2,103,400 41.14 41.44 40.80 0 0 0
17/05/2021
41.44
 1,715,100 41.92 42.01 41.36 0 0 0
14/05/2021
41.83
 1,403,600 42.05 42.44 41.70 0 0 0
13/05/2021
41.79
 1,698,000 41.96 42.22 41.79 0 0 0
12/05/2021
42.01
 1,218,300 42.26 42.26 41.88 0 0 0
11/05/2021
42.26
 1,171,500 42.39 42.87 42.09 0 0 0
10/05/2021
42.35
 1,674,000 41.75 42.39 41.40 0 0 0
07/05/2021
41.88
 2,284,800 42.70 42.74 41.75 0 0 0
06/05/2021
42.87
 1,161,200 43.69 43.91 42.74 0 0 0
05/05/2021
43.69
 1,826,700 42.78 44.03 42.78 0 0 0
04/05/2021
42.78
 1,496,300 42.74 43.00 42.31 0 0 0
29/04/2021
43.17
 1,615,700 42.74 43.17 42.31 0 0 0
28/04/2021
42.74
 1,426,900 42.74 42.87 42.18 0 0 0
27/04/2021
42.74
 1,191,800 42.57 43.00 42.18 0 0 0
26/04/2021
42.57
 3,595,400 44.90 44.90 42.26 0 0 0
23/04/2021
44.90
 2,285,300 44.47 44.90 43.39 0 0 0
22/04/2021
44.47
 2,981,300 44.47 45.59 44.12 0 0 0
20/04/2021
44.47
 6,274,200 42.78 45.33 42.52 0 0 0
19/04/2021
42.52
 1,387,500 41.88 42.52 41.36 0 0 0
16/04/2021
41.57
 1,515,900 42.01 42.52 41.44 0 0 0
15/04/2021
42.09
 2,152,800 43.09 43.09 41.79 0 0 0
14/04/2021
42.61
 1,336,800 42.01 42.61 41.83 0 0 0
13/04/2021
42.09
 1,670,900 43.17 43.17 42.09 0 0 0
12/04/2021
42.70
 2,670,100 42.52 42.83 42.05 0 0 0
09/04/2021
42.09
 2,101,700 42.96 42.96 42.09 0 0 0
08/04/2021
43.17
 1,575,400 43.99 43.99 42.96 0 0 0
07/04/2021
43.99
 1,182,700 43.60 44.03 43.34 0 0 0
06/04/2021
43.99
 2,243,200 44.03 44.25 43.39 0 0 0
05/04/2021
44.03
 3,592,400 43.17 44.38 42.57 0 0 0
02/04/2021
42.22
 2,277,500 42.09 42.52 41.83 0 0 0
01/04/2021
41.83
 2,697,600 41.10 42.18 41.10 0 0 0
31/03/2021
40.93
 944,600 40.80 41.06 40.62 0 0 0
30/03/2021
40.93
 1,748,700 41.14 41.14 40.62 0 0 0
29/03/2021
41.14
 1,195,800 41.10 41.36 40.37 0 0 0
26/03/2021
40.97
 1,196,800 41.01 41.23 40.45 0 0 0
25/03/2021
41.06
 1,160,300 40.88 41.44 40.80 0 0 0
24/03/2021
40.88
 1,422,500 41.01 41.40 40.62 0 0 0
23/03/2021
41.36
 940,800 41.83 41.83 41.19 0 0 0

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