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)
21/03/2017
15.59
 975,510 15.54 15.59 15.42 0 0 0
20/03/2017
15.40
 1,083,060 15.34 15.54 15.34 0 0 0
17/03/2017
15.18
 3,101,080 15.22 15.40 15.16 0 0 0
16/03/2017
15.22
 574,840 15.18 15.28 15.16 0 0 0
15/03/2017
15.16
 561,660 15.28 15.28 15.16 0 0 0
14/03/2017
15.20
 502,570 15.20 15.34 15.20 0 0 0
13/03/2017
15.20
 885,720 15.22 15.34 15.20 0 0 0
10/03/2017
15.38
 596,520 15.38 15.67 15.32 0 0 0
09/03/2017
15.50
 1,001,970 15.57 15.75 15.50 0 0 0
08/03/2017
15.46
 892,080 15.30 15.67 15.30 0 0 0
07/03/2017
15.38
 561,990 15.38 15.38 15.22 0 0 0
06/03/2017
15.30
 510,190 15.59 15.59 15.30 0 0 0
03/03/2017
15.38
 516,470 15.26 15.42 15.13 0 0 0
02/03/2017
15.13
 1,147,120 15.42 15.46 15.13 0 0 0
01/03/2017
15.26
 753,500 15.34 15.42 15.26 0 0 0
28/02/2017
15.34
 703,780 15.67 15.67 15.34 0 0 0
27/02/2017
15.67
 902,460 15.67 15.73 15.26 0 0 0
24/02/2017
15.36
 785,650 15.50 15.52 15.30 0 0 0
23/02/2017
15.42
 1,453,770 15.54 15.67 15.40 0 0 0
22/02/2017
15.54
 802,090 15.79 15.79 15.50 0 0 0
21/02/2017
15.75
 1,076,370 15.59 15.77 15.57 0 0 0
20/02/2017
15.57
 1,322,360 15.79 15.79 15.54 0 0 0
17/02/2017
15.71
 1,220,700 15.87 15.89 15.71 0 0 0
16/02/2017
15.83
 1,359,740 16.08 16.22 15.79 0 0 0
15/02/2017
16.00
 1,419,820 15.93 16.12 15.83 0 0 0
14/02/2017
15.87
 1,325,510 15.93 16.04 15.79 0 0 0
13/02/2017
15.93
 1,490,330 16.12 16.12 15.87 0 0 0
10/02/2017
16.12
 1,754,030 16.26 16.26 16.12 0 0 0
09/02/2017
16.28
 1,203,520 16.34 16.37 16.20 0 0 0
08/02/2017
16.30
 1,792,740 16.16 16.32 16.04 0 0 0
07/02/2017
16.10
 1,527,190 15.91 16.10 15.89 0 0 0
06/02/2017
15.87
 1,288,900 15.87 15.96 15.75 0 0 0
03/02/2017
15.87
 1,546,040 16.20 16.20 15.87 0 0 0
02/02/2017
16.18
 1,368,580 16.24 16.24 15.96 0 0 0
25/01/2017
16.12
 1,352,580 15.96 16.12 15.75 0 0 0
24/01/2017
15.83
 899,030 15.61 15.83 15.59 0 0 0
23/01/2017
15.63
 717,890 15.73 15.73 15.57 0 0 0
20/01/2017
15.59
 908,930 15.67 15.79 15.59 0 0 0
19/01/2017
15.59
 521,040 15.75 15.79 15.59 0 0 0
18/01/2017
15.71
 1,143,460 15.89 16.06 15.71 0 0 0
17/01/2017
15.98
 2,340,000 15.38 16.06 15.38 0 0 0
16/01/2017
15.32
 641,920 15.38 15.50 15.20 0 0 0
13/01/2017
15.36
 1,164,660 15.42 15.71 15.36 0 0 0
12/01/2017
15.54
 1,863,070 15.75 15.79 15.50 0 0 0
11/01/2017
15.77
 1,498,220 15.75 15.89 15.69 0 0 0
10/01/2017
15.75
 1,234,210 15.75 15.85 15.73 0 0 0
09/01/2017
15.87
 2,379,510 15.67 15.98 15.63 0 0 0
06/01/2017
15.54
 2,495,910 15.26 15.75 15.22 0 0 0
05/01/2017
15.24
 855,250 15.13 15.30 15.11 0 0 0
04/01/2017
15.18
 1,339,740 15.38 15.42 15.09 0 0 0
03/01/2017
15.28
 2,018,750 14.60 15.38 14.60 0 0 0
30/12/2016
14.54
 565,850 14.54 14.64 14.52 0 0 0
29/12/2016
14.54
 482,410 14.72 14.72 14.52 0 0 0
28/12/2016
14.60
 647,070 14.81 14.81 14.60 0 0 0
27/12/2016
14.77
 821,630 14.85 14.93 14.77 0 0 0
26/12/2016
14.81
 1,005,930 14.62 14.85 14.60 0 0 0
23/12/2016
14.60
 985,440 14.33 14.60 14.29 0 0 0
22/12/2016
14.31
 422,940 14.40 14.40 14.29 0 0 0
21/12/2016
14.33
 314,930 14.31 14.44 14.23 0 0 0
20/12/2016
14.33
 449,350 14.48 14.48 14.29 0 0 0
19/12/2016
14.42
 847,210 14.40 14.48 14.36 0 0 0
16/12/2016
14.40
 1,269,760 14.36 14.40 14.23 0 0 0
15/12/2016
14.36
 540,870 14.27 14.48 14.15 0 0 0
14/12/2016
14.27
 500,040 14.05 14.29 14.05 0 0 0
13/12/2016
14.11
 775,830 14.31 14.31 14.05 0 0 0
12/12/2016
14.31
 557,230 14.19 14.36 14.19 0 0 0
09/12/2016
14.38
 566,840 14.27 14.42 14.27 0 0 0
08/12/2016
14.36
 677,500 14.11 14.54 14.03 0 0 0
07/12/2016
14.11
 779,510 14.01 14.11 14.01 0 0 0
06/12/2016
14.01
 1,338,320 14.33 14.33 13.95 0 0 0
05/12/2016
14.31
 548,780 14.40 14.42 14.31 0 0 0
02/12/2016
14.48
 751,530 14.44 14.50 14.40 0 0 0
01/12/2016
14.46
 866,550 14.56 14.56 14.44 0 0 0
30/11/2016
14.44
 2,063,550 14.19 14.44 14.11 0 0 0
29/11/2016
14.36
 1,322,100 14.48 14.56 14.27 0 0 0
28/11/2016
14.56
 1,062,520 14.64 14.64 14.50 0 0 0
25/11/2016
14.68
 689,900 14.77 14.81 14.64 0 0 0
24/11/2016
14.77
 632,950 14.81 14.91 14.72 0 0 0
23/11/2016
14.89
 938,330 14.81 14.95 14.77 0 0 0
22/11/2016
14.77
 623,270 14.64 14.77 14.62 0 0 0
21/11/2016
14.64
 592,840 14.58 14.68 14.56 0 0 0
18/11/2016
14.58
 628,230 14.56 14.62 14.54 0 0 0
17/11/2016
14.62
 737,730 14.68 14.68 14.50 0 0 0
16/11/2016
14.68
 455,210 14.68 14.72 14.60 0 0 0
15/11/2016
14.68
 278,870 14.66 14.87 14.66 0 0 0
14/11/2016
14.68
 745,100 14.87 14.87 14.66 0 0 0
11/11/2016
14.87
 898,610 14.97 15.09 14.79 0 0 0
10/11/2016
14.93
 792,150 14.93 15.01 14.91 0 0 0
09/11/2016
14.77
 1,690,880 14.89 14.89 14.36 0 0 0
08/11/2016
14.93
 1,088,300 14.93 14.95 14.77 0 0 0
07/11/2016
14.87
 1,085,380 14.40 14.89 14.38 0 0 0
04/11/2016
14.36
 613,830 14.44 14.44 14.31 0 0 0
03/11/2016
14.36
 984,650 14.42 14.46 14.25 0 0 0
02/11/2016
14.52
 508,170 14.68 14.75 14.52 0 0 0
01/11/2016
14.72
 519,580 14.68 14.85 14.64 0 0 0
31/10/2016
14.77
 672,940 14.77 14.95 14.77 0 0 0
28/10/2016
14.89
 435,980 14.89 14.93 14.72 0 0 0
27/10/2016
14.89
 844,890 14.48 14.89 14.48 0 0 0
26/10/2016
14.48
 694,100 14.66 14.68 14.48 0 0 0
25/10/2016
14.66
 1,336,590 14.81 14.81 14.52 0 0 0

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