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
54.80
60
54.80
2 tháng
(2026-08-05) 		-2.20 -3.71% 176,728,500 -1,553,818 0
54.80
60.30
54.80
3 tháng
(2026-07-06) 		-3.59 -5.92% 283,118,600 -1,553,818 0
54
61.09
54.80
6 tháng
(2026-04-07) 		-0.42 -0.73% 701,354,300 -1,553,818 0
54
64.36
54.80
12 tháng
(2025-10-09) 		-6.17 -9.76% 1,638,317,800 -1,553,818 0
54
75.37
54.80
24 tháng
(2024-10-14) 		-3.09 -5.14% 2,657,758,400 -1,553,818 0
51.69
75.37
54.80
36 tháng
(2023-10-20) 		1.25 2.24% 3,006,573,400 -1,553,818 0
51.69
75.37
54.80
60 tháng
(2021-11-01) 		15.22 36.35% 3,550,635,900 -1,553,818 0
34.57
75.37
54.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
28.39
 1,375,420 28.35 28.44 28.23 0 0 0
21/03/2019
28.27
 1,525,770 28.39 28.82 28.23 0 0 0
20/03/2019
28.31
 2,441,040 28.31 28.52 28.10 0 0 0
19/03/2019
28.35
 1,390,640 28.69 28.69 28.31 0 0 0
18/03/2019
28.69
 1,936,700 28.23 28.78 28.23 0 0 0
15/03/2019
28.01
 2,616,060 28.52 28.52 28.01 0 0 0
14/03/2019
28.44
 2,271,650 27.67 28.44 27.38 0 0 0
13/03/2019
27.67
 1,680,350 27.59 27.67 27.38 0 0 0
12/03/2019
27.50
 2,194,380 26.74 27.50 26.61 0 0 0
11/03/2019
26.57
 1,020,600 26.48 26.61 26.27 0 0 0
08/03/2019
26.65
 997,370 26.48 26.74 26.36 0 0 0
07/03/2019
26.78
 1,897,450 26.78 27.08 26.57 0 0 0
06/03/2019
26.61
 1,081,870 26.78 26.87 26.27 0 0 0
05/03/2019
26.74
 1,576,750 26.65 27.08 26.53 0 0 0
04/03/2019
26.65
 1,347,480 26.40 26.74 26.40 0 0 0
01/03/2019
26.40
 713,500 25.89 26.40 25.81 0 0 0
28/02/2019
25.68
 2,027,080 26.27 26.53 25.68 0 0 0
27/02/2019
26.27
 1,148,480 26.65 26.74 26.15 0 0 0
26/02/2019
26.74
 1,976,570 26.91 26.95 26.27 0 0 0
25/02/2019
26.91
 2,079,790 26.53 27.12 26.44 0 0 0
22/02/2019
26.32
 2,502,840 25.55 26.48 25.47 0 0 0
21/02/2019
25.51
 2,044,240 25.25 25.51 25.08 0 0 0
20/02/2019
25.08
 818,480 25.17 25.30 25.00 0 0 0
19/02/2019
25.04
 1,304,520 25.47 25.55 25.04 0 0 0
18/02/2019
25.47
 1,027,840 25.25 25.47 25.25 0 0 0
15/02/2019
25.17
 1,249,180 25.47 25.47 25.13 0 0 0
14/02/2019
25.55
 1,629,070 25.38 25.59 25.30 0 0 0
13/02/2019
25.38
 1,853,680 24.87 25.42 24.87 0 0 0
12/02/2019
24.87
 1,683,680 24.66 25.04 24.53 0 0 0
11/02/2019
24.66
 1,395,030 24.19 24.70 24.11 0 0 0
01/02/2019
23.98
 827,040 24.19 24.36 23.98 0 0 0
31/01/2019
24.11
 1,147,760 24.11 24.36 24.11 0 0 0
30/01/2019
24.07
 1,152,720 24.07 24.28 24.07 0 0 0
29/01/2019
24.07
 973,050 23.56 24.07 23.43 0 0 0
28/01/2019
23.56
 336,990 23.77 23.77 23.56 0 0 0
25/01/2019
23.68
 1,008,850 23.56 23.81 23.51 0 0 0
24/01/2019
23.51
 463,870 23.51 23.60 23.34 0 0 0
23/01/2019
23.51
 514,720 23.30 23.56 23.30 0 0 0
22/01/2019
23.43
 398,340 23.77 23.77 23.43 0 0 0
21/01/2019
23.68
 870,530 23.17 23.85 23.13 0 0 0
18/01/2019
23.26
 542,400 23.43 23.51 23.26 0 0 0
17/01/2019
23.43
 460,060 23.47 23.64 23.39 0 0 0
16/01/2019
23.51
 706,160 23.51 23.90 23.34 0 0 0
15/01/2019
23.73
 1,071,080 23.47 23.81 23.43 0 0 0
14/01/2019
23.47
 759,980 23.43 23.56 23.30 0 0 0
11/01/2019
23.43
 1,115,410 23.43 23.56 23.30 0 0 0
10/01/2019
23.34
 794,870 23.68 23.68 23.34 0 0 0
09/01/2019
23.68
 1,136,370 23.56 23.81 23.26 0 0 0
08/01/2019
23.34
 1,318,810 23.34 23.43 23.13 0 0 0
07/01/2019
23.17
 1,175,810 23.47 23.56 23.13 0 0 0
04/01/2019
23.09
 1,307,310 22.62 23.09 22.33 0 0 0
03/01/2019
22.75
 1,071,350 22.92 22.96 22.37 0 0 0
02/01/2019
22.75
 1,081,640 22.75 23.05 22.71 0 0 0
28/12/2018
22.71
 781,690 22.83 23.13 22.62 0 0 0
27/12/2018
22.71
 571,770 22.92 23.05 22.71 0 0 0
26/12/2018
22.41
 782,180 22.33 22.71 22.33 0 0 0
25/12/2018
22.37
 1,964,060 22.07 22.50 21.65 0 0 0
24/12/2018
22.54
 864,160 23.13 23.30 22.54 0 0 0
21/12/2018
23.13
 1,690,120 23.13 23.13 22.83 0 0 0
20/12/2018
23.17
 877,260 23.05 23.43 23.05 0 0 0
19/12/2018
23.09
 1,131,780 23.39 23.51 22.96 0 0 0
18/12/2018
23.39
 1,459,730 22.96 23.56 22.96 0 0 0
17/12/2018
23.26
 1,787,440 23.77 23.94 23.26 0 0 0
14/12/2018
23.98
 880,580 24.41 24.45 23.98 0 0 0
13/12/2018
24.45
 851,900 24.74 24.79 24.45 0 0 0
12/12/2018
24.62
 1,466,430 24.32 24.62 24.11 0 0 0
11/12/2018
24.11
 1,119,050 24.15 24.28 23.85 0 0 0
10/12/2018
24.15
 1,050,910 24.28 24.36 24.02 0 0 0
07/12/2018
24.28
 835,390 24.36 24.49 24.24 0 0 0
06/12/2018
24.15
 2,258,320 24.36 24.62 24.07 0 0 0
05/12/2018
24.53
 2,014,850 24.19 24.70 23.98 0 0 0
04/12/2018
24.45
 1,367,410 24.53 24.74 24.24 0 0 0
03/12/2018
24.62
 2,226,730 24.07 24.62 23.85 0 0 0
30/11/2018
23.51
 1,430,640 23.30 23.77 23.26 0 0 0
29/11/2018
23.34
 2,360,280 23.60 23.94 23.34 0 0 0
28/11/2018
23.39
 1,483,680 22.66 23.39 22.66 0 0 0
27/11/2018
22.66
 1,284,900 23.09 23.22 22.58 0 0 0
26/11/2018
22.92
 673,900 22.92 23.05 22.79 0 0 0
23/11/2018
22.92
 897,050 23.22 23.34 22.92 0 0 0
22/11/2018
23.26
 961,120 23.34 23.56 23.22 0 0 0
21/11/2018
23.51
 1,908,000 22.54 23.51 22.50 0 0 0
20/11/2018
22.83
 1,086,240 22.92 22.92 22.62 0 0 0
19/11/2018
22.92
 1,145,500 22.92 22.92 22.58 0 0 0
16/11/2018
22.58
 1,227,840 22.92 22.96 22.54 0 0 0
15/11/2018
22.66
 828,510 22.58 22.75 22.28 0 0 0
14/11/2018
22.58
 530,120 22.75 23.05 22.41 0 0 0
13/11/2018
22.75
 601,520 22.62 23.05 22.62 0 0 0
12/11/2018
23.17
 687,980 22.92 23.17 22.41 0 0 0
09/11/2018
23.05
 885,690 23.43 23.64 23.05 0 0 0
08/11/2018
23.64
 575,720 24.07 24.11 23.64 0 0 0
07/11/2018
23.56
 668,290 23.68 23.85 23.39 0 0 0
06/11/2018
23.68
 667,710 24.19 24.19 23.68 0 0 0
05/11/2018
23.98
 873,020 23.73 23.98 23.60 0 0 0
02/11/2018
23.85
 1,136,910 23.34 23.90 23.34 0 0 0
01/11/2018
23.34
 1,221,200 23.68 23.73 23.26 0 0 0
31/10/2018
23.60
 1,245,750 23.00 24.07 23.00 0 0 0
30/10/2018
23.00
 1,337,430 22.45 23.05 22.37 0 0 0
29/10/2018
22.45
 1,261,730 22.62 22.88 22.28 0 0 0
26/10/2018
22.71
 1,220,360 23.73 23.73 22.71 0 0 0
25/10/2018
23.26
 1,744,120 22.50 23.43 22.50 0 0 0

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