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)
06/06/2018
24.77
 2,183,260 24.35 25.02 24.14 0 0 0
05/06/2018
24.56
 3,532,580 24.56 24.98 24.18 0 0 0
04/06/2018
24.85
 3,837,380 23.68 24.98 23.47 0 0 0
01/06/2018
23.89
 5,930,650 22.67 24.10 22.59 0 0 0
31/05/2018
22.67
 3,736,400 21.58 22.84 21.54 0 0 0
30/05/2018
21.79
 4,432,950 21.37 22.13 21.16 0 0 0
29/05/2018
20.95
 2,610,350 19.90 20.95 19.61 0 0 0
28/05/2018
19.61
 4,579,370 20.53 20.78 19.61 0 0 0
25/05/2018
20.95
 2,718,610 22.38 22.50 20.95 0 0 0
24/05/2018
22.34
 1,312,180 22.84 22.96 22.21 0 0 0
23/05/2018
22.84
 2,045,320 22.21 22.84 21.79 0 0 0
22/05/2018
22.38
 3,235,250 23.01 23.26 21.79 0 0 0
21/05/2018
23.34
 1,835,620 23.68 24.05 23.34 0 0 0
18/05/2018
23.68
 2,437,850 23.84 23.93 22.96 0 0 0
17/05/2018
23.80
 2,079,780 23.89 24.05 23.55 0 0 0
16/05/2018
23.89
 2,368,960 24.51 24.68 23.89 0 0 0
15/05/2018
24.60
 2,498,910 24.43 25.06 24.39 0 0 0
14/05/2018
24.43
 1,522,180 24.39 24.51 23.84 0 0 0
11/05/2018
24.26
 3,954,360 23.68 24.30 22.84 0 0 0
10/05/2018
23.68
 4,433,980 25.10 25.23 23.30 0 0 0
09/05/2018
24.93
 2,787,480 25.44 25.56 24.93 0 0 0
08/05/2018
25.56
 2,947,160 25.69 26.06 25.56 0 0 0
07/05/2018
26.02
 3,511,210 25.06 26.02 24.85 0 0 0
04/05/2018
24.72
 3,234,250 25.23 25.44 24.68 0 0 0
03/05/2018
24.98
 3,451,890 24.39 25.02 23.84 0 0 0
02/05/2018
24.39
 2,862,030 24.39 25.56 24.22 0 0 0
27/04/2018
25.14
 2,940,100 24.39 25.23 24.35 0 0 0
26/04/2018
24.39
 4,669,710 25.14 25.69 24.30 0 0 0
24/04/2018
25.14
 4,451,970 24.72 25.44 24.30 0 0 0
23/04/2018
24.98
 2,876,760 24.98 27.15 24.98 0 0 0
20/04/2018
26.82
 2,996,320 25.65 26.82 25.44 0 0 0
19/04/2018
25.56
 4,909,820 26.99 27.03 25.56 0 0 0
18/04/2018
27.15
 2,005,410 28.41 28.41 27.15 0 0 0
17/04/2018
28.08
 2,104,840 27.66 28.08 27.45 0 0 0
16/04/2018
27.62
 3,992,890 28.16 28.33 27.28 0 0 0
13/04/2018
28.45
 5,148,440 29.88 29.92 28.29 0 0 0
12/04/2018
29.71
 3,262,970 29.71 29.96 29.33 0 0 0
11/04/2018
29.84
 3,911,130 31.30 31.34 29.33 0 0 0
10/04/2018
31.22
 5,026,810 31.22 31.55 30.84 0 0 0
09/04/2018
30.93
 2,693,260 30.80 31.14 30.80 0 0 0
06/04/2018
30.80
 2,346,040 30.84 31.34 30.76 0 0 0
05/04/2018
30.80
 1,763,710 30.93 31.01 30.42 0 0 0
04/04/2018
30.80
 2,089,100 31.22 31.34 30.80 0 0 0
03/04/2018
31.14
 3,500,060 31.01 31.55 30.80 0 0 0
02/04/2018
31.01
 3,055,600 29.75 31.01 29.67 0 0 0
30/03/2018
29.54
 1,280,140 29.75 29.92 29.42 0 0 0
29/03/2018
29.75
 1,457,380 29.67 30.00 29.38 0 0 0
28/03/2018
29.54
 1,643,300 29.29 29.88 29.25 0 0 0
27/03/2018
29.75
 2,322,350 30.51 30.55 29.58 0 0 0
26/03/2018
30.13
 1,821,910 29.33 30.13 29.17 0 0 0
23/03/2018
29.29
 4,563,730 28.70 29.63 28.70 0 0 0
22/03/2018
30.17
 3,871,380 31.01 31.01 30.17 0 0 0
21/03/2018
30.80
 2,952,180 31.22 31.51 30.80 0 0 0
20/03/2018
31.01
 1,836,040 30.72 31.39 30.72 0 0 0
19/03/2018
31.14
 2,803,610 31.14 32.06 30.59 0 0 0
16/03/2018
31.30
 5,327,050 31.30 31.55 31.05 0 0 0
15/03/2018
30.93
 2,111,990 30.59 31.22 30.51 0 0 0
14/03/2018
30.93
 4,053,460 30.42 31.14 30.42 0 0 0
13/03/2018
30.17
 2,146,470 30.17 30.42 29.58 0 0 0
12/03/2018
30.17
 2,899,140 30.17 30.76 29.96 0 0 0
09/03/2018
29.75
 3,236,520 29.54 29.96 29.17 0 0 0
08/03/2018
29.12
 1,554,260 29.17 29.50 28.83 0 0 0
07/03/2018
29.17
 2,277,620 29.96 30.13 28.70 0 0 0
06/03/2018
29.84
 3,103,920 28.91 29.96 28.37 0 0 0
05/03/2018
28.50
 2,914,810 30.17 30.38 28.50 0 0 0
02/03/2018
30.09
 2,525,210 29.33 30.17 29.33 0 0 0
01/03/2018
29.96
 3,615,670 30.42 31.26 29.75 0 0 0
28/02/2018
30.93
 3,475,320 30.21 31.43 30.17 0 0 0
27/02/2018
30.67
 2,249,770 30.55 30.80 30.05 0 0 0
26/02/2018
30.13
 3,453,290 31.14 31.14 29.92 0 0 0
23/02/2018
29.92
 4,825,770 28.08 29.92 27.95 0 0 0
22/02/2018
27.99
 2,352,100 27.49 28.24 27.41 0 0 0
21/02/2018
27.74
 2,132,410 27.24 28.45 27.03 0 0 0
13/02/2018
26.82
 1,527,780 26.94 27.20 26.65 0 0 0
12/02/2018
26.61
 1,847,850 25.98 26.61 25.44 0 0 0
09/02/2018
25.52
 2,408,810 24.51 26.11 24.51 0 0 0
08/02/2018
26.36
 855,160 26.23 26.61 25.77 0 0 0
07/02/2018
26.61
 1,635,780 27.24 27.32 26.32 0 0 0
06/02/2018
25.98
 6,724,710 25.98 26.40 24.47 0 0 0
05/02/2018
26.27
 2,687,810 27.66 28.08 26.27 0 0 0
02/02/2018
28.24
 1,652,660 28.29 28.29 27.91 0 0 0
01/02/2018
27.91
 2,166,810 27.82 28.41 27.57 0 0 0
31/01/2018
27.91
 1,936,300 28.08 28.87 27.74 0 0 0
30/01/2018
28.08
 2,818,520 27.87 28.41 27.74 0 0 0
29/01/2018
28.50
 2,281,360 29.33 29.96 28.41 0 0 0
26/01/2018
28.96
 2,617,800 29.08 29.33 27.87 0 0 0
25/01/2018
28.37
 4,788,340 27.45 28.37 26.74 0 0 0
22/01/2018
26.53
 2,300,660 25.98 26.57 25.86 0 0 0
19/01/2018
25.56
 2,998,270 24.56 25.73 24.43 0 0 0
18/01/2018
24.51
 2,845,720 23.47 24.51 23.42 0 0 0
17/01/2018
23.55
 2,077,670 25.06 25.10 23.55 0 0 0
16/01/2018
25.14
 2,218,380 24.85 25.27 24.64 0 0 0
15/01/2018
25.14
 2,061,850 24.30 25.14 23.89 0 0 0
12/01/2018
24.30
 2,525,840 24.64 24.89 24.30 0 0 0
11/01/2018
24.64
 1,766,240 24.10 24.64 23.97 0 0 0
10/01/2018
24.30
 2,842,830 24.43 24.81 24.01 0 0 0
09/01/2018
24.51
 2,853,160 23.47 24.51 22.84 0 0 0
08/01/2018
23.22
 2,071,140 22.63 23.26 22.21 0 0 0
05/01/2018
22.63
 2,045,200 23.09 23.09 22.59 0 0 0
04/01/2018
23.22
 1,990,040 22.88 23.22 22.75 0 0 0

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