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)
14/08/2017
15.44
 363,540 15.36 15.50 15.36 0 0 0
11/08/2017
15.36
 580,140 15.36 15.40 15.30 0 0 0
10/08/2017
15.46
 1,133,390 15.40 15.54 15.36 0 0 0
09/08/2017
15.50
 1,227,850 15.75 15.81 15.38 0 0 0
08/08/2017
15.75
 1,643,470 15.61 15.98 15.61 0 0 0
07/08/2017
15.61
 748,690 15.63 15.69 15.59 0 0 0
04/08/2017
15.61
 755,620 15.71 15.75 15.54 0 0 0
03/08/2017
15.71
 677,010 15.71 15.75 15.63 0 0 0
02/08/2017
15.63
 943,280 15.63 15.75 15.50 0 0 0
01/08/2017
15.75
 1,710,380 15.59 15.87 15.59 0 0 0
31/07/2017
15.48
 1,097,910 15.38 15.54 15.38 0 0 0
28/07/2017
15.38
 1,246,630 15.32 15.50 15.30 0 0 0
27/07/2017
15.32
 661,800 15.34 15.40 15.32 0 0 0
26/07/2017
15.34
 1,240,450 15.36 15.42 15.26 0 0 0
25/07/2017
15.30
 483,370 15.26 15.32 15.13 0 0 0
24/07/2017
15.30
 914,230 15.18 15.30 15.03 0 0 0
21/07/2017
15.18
 1,058,900 15.42 15.46 15.18 0 0 0
20/07/2017
15.36
 1,086,130 15.38 15.42 15.22 0 0 0
19/07/2017
15.42
 1,170,570 15.50 15.57 15.38 0 0 0
18/07/2017
15.48
 1,396,110 15.42 15.59 15.40 0 0 0
17/07/2017
15.46
 703,340 15.69 15.73 15.46 0 0 0
14/07/2017
15.69
 386,280 15.67 15.73 15.61 0 0 0
13/07/2017
15.67
 467,540 15.79 15.79 15.59 0 0 0
12/07/2017
15.59
 1,299,690 15.79 15.79 15.52 0 0 0
11/07/2017
15.71
 1,103,920 15.59 15.71 15.42 0 0 0
10/07/2017
15.63
 1,364,350 15.96 16.04 15.59 0 0 0
07/07/2017
15.87
 1,164,990 16.20 16.26 15.87 0 0 0
06/07/2017
16.14
 2,378,800 15.91 16.20 15.91 0 0 0
05/07/2017
15.93
 799,160 16.00 16.00 15.77 0 0 0
04/07/2017
15.87
 819,980 16.00 16.00 15.79 0 0 0
03/07/2017
15.96
 1,812,960 15.79 16.06 15.75 0 0 0
30/06/2017
15.79
 854,400 15.71 15.83 15.63 0 0 0
29/06/2017
15.67
 841,580 15.71 15.73 15.54 0 0 0
28/06/2017
15.61
 1,400,580 15.69 15.71 15.52 0 0 0
27/06/2017
15.69
 1,026,510 15.91 15.93 15.69 0 0 0
26/06/2017
15.79
 1,214,450 15.71 15.83 15.65 0 0 0
23/06/2017
15.63
 1,880,570 15.61 15.67 15.48 0 0 0
22/06/2017
15.63
 1,355,410 15.87 15.89 15.63 0 0 0
21/06/2017
15.85
 2,270,290 16.12 16.14 15.59 0 0 0
20/06/2017
16.20
 2,278,990 16.32 16.32 16.12 0 0 0
19/06/2017
16.28
 1,526,720 16.34 16.41 16.16 0 0 0
16/06/2017
16.20
 2,708,280 16.34 16.34 16.10 0 0 0
15/06/2017
16.20
 2,996,650 16.08 16.24 16.02 0 0 0
14/06/2017
16.08
 2,818,810 15.81 16.16 15.81 0 0 0
13/06/2017
15.81
 986,280 15.61 15.85 15.59 0 0 0
12/06/2017
15.73
 971,550 15.75 15.77 15.57 0 0 0
09/06/2017
15.75
 1,972,850 15.63 15.83 15.54 0 0 0
08/06/2017
15.54
 1,634,700 15.67 15.71 15.50 0 0 0
07/06/2017
15.71
 2,419,330 15.87 15.93 15.67 0 0 0
06/06/2017
15.85
 4,750,190 15.30 15.85 15.26 0 0 0
05/06/2017
15.26
 1,909,000 14.93 15.30 14.91 0 0 0
02/06/2017
14.89
 1,088,530 14.89 14.97 14.81 0 0 0
01/06/2017
14.89
 972,860 14.93 15.03 14.85 0 0 0
31/05/2017
14.85
 1,478,930 15.05 15.05 14.68 0 0 0
30/05/2017
14.89
 1,368,210 15.05 15.05 14.85 0 0 0
29/05/2017
14.93
 1,697,170 15.22 15.34 14.93 0 0 0
26/05/2017
15.05
 1,241,870 15.20 15.28 15.05 0 0 0
25/05/2017
15.22
 1,692,550 15.50 15.52 15.22 0 0 0
24/05/2017
15.48
 1,579,160 15.24 15.61 15.20 0 0 0
23/05/2017
15.26
 1,332,510 15.38 15.46 15.26 0 0 0
22/05/2017
15.38
 3,432,310 15.22 15.67 15.07 0 0 0
19/05/2017
15.07
 1,089,810 14.93 15.07 14.89 0 0 0
18/05/2017
14.91
 1,050,880 14.81 14.99 14.81 0 0 0
17/05/2017
14.85
 1,250,660 14.77 14.91 14.77 0 0 0
16/05/2017
14.79
 1,005,430 14.81 14.93 14.77 0 0 0
15/05/2017
14.89
 1,127,830 14.93 14.97 14.83 0 0 0
12/05/2017
14.95
 898,130 15.07 15.09 14.91 0 0 0
11/05/2017
15.09
 1,216,160 15.09 15.18 15.07 0 0 0
10/05/2017
15.07
 1,447,800 14.95 15.18 14.95 0 0 0
09/05/2017
14.95
 1,633,890 14.66 15.01 14.62 0 0 0
08/05/2017
14.66
 863,080 14.81 14.89 14.64 0 0 0
05/05/2017
14.81
 783,900 14.89 14.89 14.72 0 0 0
04/05/2017
14.89
 2,186,490 14.56 15.01 14.52 0 0 0
03/05/2017
14.56
 899,880 14.40 14.77 14.38 0 0 0
28/04/2017
14.40
 1,522,920 14.27 14.46 14.25 0 0 0
27/04/2017
14.29
 2,240,170 14.44 14.48 14.23 0 0 0
26/04/2017
14.38
 709,260 14.40 14.44 14.36 0 0 0
25/04/2017
14.40
 656,130 14.40 14.48 14.33 0 0 0
24/04/2017
14.40
 450,210 14.56 14.66 14.40 0 0 0
21/04/2017
14.56
 517,030 14.52 14.72 14.52 0 0 0
20/04/2017
14.52
 1,002,210 14.72 14.72 14.52 0 0 0
19/04/2017
14.72
 571,690 14.68 14.81 14.64 0 0 0
18/04/2017
14.70
 534,340 14.56 14.70 14.52 0 0 0
17/04/2017
14.56
 1,031,640 14.91 14.95 14.56 0 0 0
14/04/2017
14.91
 1,028,920 15.05 15.07 14.77 0 0 0
13/04/2017
15.07
 771,230 15.03 15.24 15.03 0 0 0
12/04/2017
15.09
 925,540 15.18 15.18 15.03 0 0 0
11/04/2017
15.13
 494,890 15.05 15.18 15.05 0 0 0
10/04/2017
15.05
 701,010 15.13 15.22 15.05 0 0 0
07/04/2017
15.09
 746,360 15.01 15.13 15.01 0 0 0
05/04/2017
15.11
 620,740 15.09 15.30 15.09 0 0 0
04/04/2017
15.09
 1,012,810 14.97 15.22 14.95 0 0 0
03/04/2017
14.93
 2,231,080 15.13 15.20 14.89 0 0 0
31/03/2017
15.13
 1,648,790 15.26 15.34 15.13 0 0 0
30/03/2017
15.26
 1,000,760 15.30 15.42 15.26 0 0 0
29/03/2017
15.30
 1,380,040 15.28 15.38 15.24 0 0 0
28/03/2017
15.34
 1,950,220 15.50 15.61 15.32 0 0 0
27/03/2017
15.50
 1,677,100 15.59 15.75 15.48 0 0 0
24/03/2017
15.59
 1,411,600 15.79 15.81 15.48 0 0 0
23/03/2017
15.69
 1,640,470 15.46 15.79 15.42 0 0 0

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