Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

54.80
1.30
(2.43%)
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)
23/10/2020
37.47
 657,830 37.21 37.47 37.13 0 0 0
22/10/2020
37.08
 1,320,610 36.87 37.08 36.44 0 0 0
21/10/2020
36.91
 1,452,050 37.60 37.94 36.78 0 0 0
20/10/2020
37.56
 1,075,780 37.26 37.60 37.21 0 0 0
19/10/2020
37.47
 1,052,250 37.68 37.81 37.47 0 0 0
16/10/2020
37.77
 668,850 37.90 37.94 37.47 0 0 0
15/10/2020
37.94
 1,424,740 37.77 37.94 37.17 0 0 0
14/10/2020
37.77
 1,206,380 37.17 38.11 37.13 0 0 0
13/10/2020
37.04
 814,530 36.83 37.21 36.61 0 0 0
12/10/2020
36.78
 1,574,610 36.83 37.26 36.31 0 0 0
09/10/2020
36.31
 366,200 36.18 36.40 36.18 0 0 0
08/10/2020
36.31
 549,140 36.61 36.61 35.89 0 0 0
07/10/2020
36.40
 988,270 35.80 36.48 35.59 0 0 0
06/10/2020
35.93
 1,105,060 35.89 36.14 35.63 0 0 0
05/10/2020
35.76
 811,740 36.18 36.40 35.71 0 0 0
02/10/2020
35.97
 890,840 36.31 36.40 34.26 0 0 0
01/10/2020
36.31
 367,030 36.44 36.44 36.06 0 0 0
30/09/2020
36.01
 584,450 36.40 36.40 35.89 0 0 0
29/09/2020
36.23
 1,609,090 36.83 36.87 35.89 0 0 0
28/09/2020
36.83
 1,254,760 36.74 36.91 36.57 0 0 0
25/09/2020
36.83
 1,107,270 36.87 36.91 36.61 0 0 0
24/09/2020
36.87
 1,628,730 36.01 36.91 36.01 0 0 0
23/09/2020
36.57
 1,395,190 36.06 36.61 36.06 0 0 0
22/09/2020
35.97
 1,746,960 35.54 36.14 35.46 0 0 0
21/09/2020
35.54
 1,671,360 35.59 35.80 35.54 0 0 0
18/09/2020
35.50
 1,188,400 35.29 35.54 35.29 0 0 0
17/09/2020
35.33
 1,043,250 35.33 35.54 35.11 0 0 0
16/09/2020
35.50
 628,030 35.37 35.59 35.11 0 0 0
15/09/2020
35.33
 998,970 35.54 35.76 35.33 0 0 0
14/09/2020
35.54
 594,680 35.46 35.59 35.41 0 0 0
11/09/2020
35.24
 665,690 35.16 35.37 35.03 0 0 0
10/09/2020
35.16
 689,700 35.54 35.67 35.16 0 0 0
09/09/2020
35.20
 1,472,680 35.11 35.63 34.90 0 0 0
08/09/2020
35.33
 1,985,560 35.80 35.93 35.24 0 0 0
07/09/2020
35.80
 1,181,750 36.27 36.44 35.80 0 0 0
04/09/2020
36.36
 2,425,360 36.40 36.87 36.31 0 0 0
03/09/2020
36.91
 2,503,810 35.84 37.04 35.84 0 0 0
01/09/2020
35.54
 1,625,600 35.54 35.67 35.50 0 0 0
31/08/2020
35.54
 971,310 35.97 36.18 35.46 0 0 0
28/08/2020
35.71
 1,645,430 35.80 35.93 35.67 0 0 0
27/08/2020
35.76
 1,003,280 35.76 35.93 35.63 0 0 0
26/08/2020
35.76
 1,585,740 35.93 35.93 35.71 0 0 0
25/08/2020
35.93
 1,748,400 35.93 36.36 35.93 0 0 0
24/08/2020
35.93
 1,530,010 35.54 36.23 35.54 0 0 0
21/08/2020
35.50
 1,281,740 35.54 35.63 35.37 0 0 0
20/08/2020
35.54
 1,093,620 35.54 36.18 35.54 0 0 0
19/08/2020
35.54
 586,790 35.24 35.54 35.11 0 0 0
18/08/2020
35.24
 331,690 35.24 35.37 34.99 0 0 0
17/08/2020
35.24
 389,480 35.24 35.50 34.99 0 0 0
14/08/2020
35.11
 820,270 35.54 35.59 35.07 0 0 0
13/08/2020
35.54
 385,320 35.50 35.54 35.11 0 0 0
12/08/2020
35.16
 310,430 35.16 35.24 35.07 0 0 0
11/08/2020
35.16
 312,920 35.33 35.37 35.03 0 0 0
10/08/2020
35.07
 576,570 35.54 35.63 35.07 0 0 0
07/08/2020
35.50
 518,660 35.54 35.54 35.29 0 0 0
06/08/2020
35.46
 802,350 35.37 35.59 35.07 0 0 0
05/08/2020
35.41
 778,840 35.07 35.54 34.43 0 0 0
04/08/2020
35.07
 616,840 34.26 35.07 34.00 0 0 0
03/08/2020
33.74
 422,820 32.54 33.74 32.54 0 0 0
31/07/2020
32.72
 672,940 32.54 33.14 32.54 0 0 0
30/07/2020
33.14
 937,680 33.23 33.62 33.10 0 0 0
29/07/2020
33.19
 833,570 32.54 33.40 32.16 0 0 0
28/07/2020
33.62
 910,690 32.97 33.74 32.76 0 0 0
27/07/2020
32.97
 1,274,570 32.54 34.26 32.54 0 0 0
24/07/2020
34.69
 1,341,540 35.16 35.24 33.62 0 0 0
23/07/2020
35.33
 1,350,870 35.33 35.46 35.16 0 0 0
22/07/2020
35.33
 625,320 35.33 35.33 35.20 0 0 0
21/07/2020
35.33
 681,740 35.33 35.46 34.99 0 0 0
20/07/2020
35.20
 696,830 35.20 35.41 34.99 0 0 0
17/07/2020
35.46
 628,000 35.80 35.80 35.46 0 0 0
16/07/2020
35.76
 1,091,190 35.89 35.93 35.50 0 0 0
15/07/2020
35.76
 1,198,530 35.63 35.89 35.63 0 0 0
14/07/2020
35.54
 427,110 35.50 35.54 35.20 0 0 0
13/07/2020
35.50
 371,630 35.71 35.76 35.29 0 0 0
10/07/2020
35.41
 918,560 35.71 35.80 35.16 0 0 0
09/07/2020
35.80
 962,170 35.93 35.93 35.67 0 0 0
08/07/2020
35.54
 485,190 35.63 35.71 35.46 0 0 0
07/07/2020
35.71
 1,336,830 35.97 36.06 35.67 0 0 0
06/07/2020
35.50
 1,218,830 35.54 35.71 35.29 0 0 0
03/07/2020
35.54
 370,340 35.33 35.67 35.20 0 0 0
02/07/2020
35.37
 469,040 35.63 35.63 34.69 0 0 0
01/07/2020
35.41
 404,440 34.39 35.41 34.26 0 0 0
30/06/2020
34.39
 709,990 35.33 35.33 34.26 0 0 0
29/06/2020
34.90
 594,140 35.67 35.67 34.73 0 0 0
26/06/2020
35.67
 355,930 36.01 36.27 35.54 0 0 0
25/06/2020
35.84
 506,650 35.41 36.14 35.41 0 0 0
24/06/2020
36.27
 710,160 36.83 36.83 36.01 0 0 0
23/06/2020
36.83
 917,230 36.61 37.26 36.53 0 0 0
22/06/2020
36.61
 1,308,600 36.40 36.66 36.40 0 0 0
19/06/2020
36.57
 723,970 36.40 36.83 36.40 0 0 0
18/06/2020
36.40
 1,809,780 35.97 37.04 35.93 0 0 0
17/06/2020
36.06
 737,830 36.40 36.48 35.89 0 0 0
16/06/2020
35.84
 802,980 35.97 35.97 35.29 0 0 0
15/06/2020
35.11
 1,218,540 36.66 36.74 35.03 0 0 0
12/06/2020
36.66
 1,612,920 35.33 37.04 35.33 0 0 0
11/06/2020
37.68
 1,163,900 38.33 38.37 37.26 0 0 0
10/06/2020
38.37
 793,590 38.33 38.45 38.24 0 0 0
09/06/2020
38.33
 417,690 38.50 38.54 38.28 0 0 0
08/06/2020
38.28
 802,240 38.11 38.63 37.85 0 0 0
05/06/2020
38.11
 810,570 38.15 38.24 37.26 0 0 0

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