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)
15/08/2019
33.53
 510,330 31.66 33.53 31.66 0 0 0
14/08/2019
32.38
 354,750 33.11 33.11 32.38 0 0 0
13/08/2019
32.38
 809,300 32.77 32.89 32.21 0 0 0
12/08/2019
32.98
 475,000 33.32 33.45 32.77 0 0 0
09/08/2019
33.32
 638,630 33.40 33.70 33.28 0 0 0
08/08/2019
33.32
 612,530 33.32 33.87 33.15 0 0 0
07/08/2019
33.28
 567,830 32.38 33.28 32.38 0 0 0
06/08/2019
32.38
 1,172,520 32.43 32.64 32.17 0 0 0
05/08/2019
32.85
 857,570 33.62 33.83 32.72 0 0 0
02/08/2019
33.57
 680,000 33.83 34.17 33.57 0 0 0
01/08/2019
34.17
 538,850 34.04 34.17 33.83 0 0 0
31/07/2019
34.04
 512,820 33.95 34.17 33.79 0 0 0
30/07/2019
34.21
 1,133,490 34.80 35.02 34.21 0 0 0
29/07/2019
34.38
 986,830 33.32 34.38 33.23 0 0 0
26/07/2019
33.32
 942,260 32.98 33.83 32.89 0 0 0
25/07/2019
32.98
 457,360 32.64 33.02 32.55 0 0 0
24/07/2019
32.64
 1,380,620 33.74 33.74 32.47 0 0 0
23/07/2019
33.49
 626,060 33.49 33.66 33.32 0 0 0
22/07/2019
33.53
 930,520 33.53 33.74 33.40 0 0 0
19/07/2019
33.53
 1,316,760 32.21 33.87 32.43 0 0 0
18/07/2019
32.43
 858,680 32.21 32.77 32.09 0 0 0
17/07/2019
32.34
 802,350 32.47 32.72 32.17 0 0 0
16/07/2019
32.77
 1,901,200 32.05 33.11 32.00 0 0 0
15/07/2019
31.83
 1,089,930 31.41 31.83 31.28 0 0 0
12/07/2019
31.28
 926,210 31.41 31.62 31.24 0 0 0
11/07/2019
31.41
 1,286,980 30.81 31.66 30.81 0 0 0
10/07/2019
30.77
 639,160 30.77 30.86 30.52 0 0 0
09/07/2019
30.52
 668,550 30.35 30.52 29.97 0 0 0
08/07/2019
30.26
 723,300 30.56 30.69 30.14 0 0 0
05/07/2019
30.81
 425,620 30.77 30.81 30.56 0 0 0
04/07/2019
30.77
 1,125,010 29.92 30.77 29.58 0 0 0
03/07/2019
29.54
 796,720 29.92 30.14 29.54 0 0 0
02/07/2019
29.92
 363,020 29.92 30.35 29.84 0 0 0
01/07/2019
30.26
 565,640 30.26 30.52 30.09 0 0 0
28/06/2019
29.92
 830,140 29.92 30.56 29.03 0 0 0
27/06/2019
29.50
 1,187,150 29.50 30.14 29.46 0 0 0
26/06/2019
29.92
 918,850 29.92 30.77 29.92 0 0 0
25/06/2019
30.73
 390,840 30.90 30.90 30.56 0 0 0
24/06/2019
30.98
 1,407,410 30.35 31.32 30.14 0 0 0
21/06/2019
30.14
 1,785,930 30.14 30.56 30.14 0 0 0
20/06/2019
30.35
 934,290 29.58 30.35 29.54 0 0 0
19/06/2019
29.63
 767,310 29.63 30.01 29.46 0 0 0
18/06/2019
29.84
 958,120 29.29 29.92 28.95 0 0 0
17/06/2019
29.37
 1,018,520 29.37 29.84 29.29 0 0 0
14/06/2019
29.37
 2,478,770 28.65 29.54 28.56 0 0 0
13/06/2019
28.56
 546,960 28.44 28.65 28.18 0 0 0
12/06/2019
28.44
 212,910 28.61 28.65 28.39 0 0 0
11/06/2019
28.61
 280,100 28.23 28.65 28.23 0 0 0
10/06/2019
28.31
 585,460 28.35 28.65 28.01 0 0 0
07/06/2019
27.84
 490,880 28.23 28.44 27.67 0 0 0
06/06/2019
27.97
 394,550 28.31 28.31 27.59 0 0 0
05/06/2019
28.31
 269,120 28.52 28.65 28.31 0 0 0
04/06/2019
28.52
 387,780 28.01 28.65 27.97 0 0 0
03/06/2019
28.23
 593,660 28.23 28.52 27.16 0 0 0
31/05/2019
28.52
 712,090 28.65 28.86 28.35 0 0 0
30/05/2019
28.73
 320,900 28.65 28.90 28.56 0 0 0
29/05/2019
28.65
 313,510 28.69 28.90 28.52 0 0 0
28/05/2019
28.61
 664,400 28.44 29.12 28.35 0 0 0
27/05/2019
28.61
 341,320 28.44 28.78 28.23 0 0 0
24/05/2019
28.23
 931,250 28.56 28.86 28.06 0 0 0
23/05/2019
28.69
 378,440 28.61 28.86 28.48 0 0 0
22/05/2019
28.52
 662,700 28.52 29.12 28.44 0 0 0
21/05/2019
28.73
 473,170 28.82 29.03 28.73 0 0 0
20/05/2019
28.78
 607,060 28.35 28.90 28.31 0 0 0
17/05/2019
28.35
 449,040 28.35 28.44 28.27 0 0 0
16/05/2019
28.35
 412,210 28.35 28.61 28.35 0 0 0
15/05/2019
28.35
 734,230 28.31 28.61 28.23 0 0 0
14/05/2019
28.27
 628,480 27.76 28.27 27.76 0 0 0
13/05/2019
27.97
 475,420 27.93 28.06 27.84 0 0 0
10/05/2019
27.84
 554,370 27.80 28.06 27.67 0 0 0
09/05/2019
27.80
 659,180 27.76 28.01 27.63 0 0 0
08/05/2019
27.63
 947,120 27.42 27.84 27.42 0 0 0
07/05/2019
27.84
 1,103,060 28.14 28.44 27.50 0 0 0
06/05/2019
28.14
 364,560 28.10 28.35 27.97 0 0 0
03/05/2019
28.31
 789,780 28.35 28.52 28.06 0 0 0
02/05/2019
28.39
 628,430 28.69 28.82 28.18 0 0 0
26/04/2019
28.82
 277,260 28.78 28.99 28.65 0 0 0
25/04/2019
28.73
 348,700 29.07 29.07 28.73 0 0 0
24/04/2019
29.07
 684,540 28.65 29.37 28.65 0 0 0
23/04/2019
28.65
 1,260,620 28.86 28.86 28.06 0 0 0
22/04/2019
28.82
 313,210 28.48 28.90 28.44 0 0 0
19/04/2019
28.86
 232,550 28.82 29.07 28.82 0 0 0
18/04/2019
28.82
 554,820 28.65 29.16 28.65 0 0 0
17/04/2019
28.86
 516,710 28.82 28.95 28.44 0 0 0
16/04/2019
28.61
 404,640 28.86 28.86 28.18 0 0 0
12/04/2019
28.86
 355,400 29.12 29.12 28.69 0 0 0
11/04/2019
29.07
 405,090 29.29 29.29 28.73 0 0 0
10/04/2019
29.24
 719,030 29.50 29.50 29.20 0 0 0
09/04/2019
29.63
 759,180 29.58 29.71 29.46 0 0 0
08/04/2019
29.58
 1,121,900 28.90 29.58 28.82 0 0 0
05/04/2019
28.90
 477,530 28.78 28.95 28.78 0 0 0
04/04/2019
28.73
 948,960 28.73 28.82 28.35 0 0 0
03/04/2019
28.52
 445,650 28.65 28.69 28.23 0 0 0
02/04/2019
28.65
 556,970 28.86 29.07 28.65 0 0 0
01/04/2019
28.78
 684,060 28.82 28.82 28.69 0 0 0
29/03/2019
28.56
 678,050 28.44 28.65 28.35 0 0 0
28/03/2019
28.31
 742,470 27.89 28.31 27.76 0 0 0
27/03/2019
27.80
 538,180 27.97 27.97 27.46 0 0 0
26/03/2019
27.80
 1,127,550 28.06 28.23 27.80 0 0 0
25/03/2019
27.80
 1,635,900 27.59 28.01 27.16 0 0 0

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