Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

57.50
0.70
(1.23%)
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
(2025-11-19) 		-2.60 -4.38% 75,401,800 -26,812,200 -1,553.1
56.70
59.40
57.50
2 tháng
(2025-10-20) 		-2.60 -4.38% 153,968,100 -39,783,800 -2,328.1
56.70
60.80
57.50
3 tháng
(2025-09-22) 		-4.75 -7.72% 252,201,300 -37,235,700 -2,159.6
56.70
64.60
57.50
6 tháng
(2025-06-23) 		0.61 1.09% 797,620,300 -75,342,433 -5,004.6
55.99
68.60
57.50
12 tháng
(2024-12-24) 		-4.36 -7.13% 1,158,314,500 -135,369,347 -7,675.9
52.12
68.60
57.50
24 tháng
(2024-01-02) 		1.35 2.44% 1,519,664,900 -148,665,748 -8,900.3
52.12
68.60
57.50
36 tháng
(2023-01-04) 		10.24 22% 1,766,884,900 -160,213,817 -9,921.7
46.56
68.60
57.50
60 tháng
(2021-01-14) 		11.57 25.58% 2,434,752,800 -163,775,295 -10,090.1
34.86
68.60
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2015
13.21
 675,360 13.06 13.27 13.09 59,700 117,000 -2.5
16/12/2015
13.06
 663,090 12.97 13.27 13.00 135,000 480 5.9
15/12/2015
12.97
 1,248,200 12.49 13.09 12.49 327,640 139,850 8.1
14/12/2015
12.49
 634,120 12.40 12.58 12.37 25,980 338,210 -12.9
11/12/2015
12.40
 579,040 12.37 12.58 12.25 0 320,710 -13.2
10/12/2015
12.37
 406,020 12.43 12.55 12.31 14,420 114,180 -4.1
09/12/2015
12.43
 892,100 12.94 12.94 12.37 5,000 656,630 -27.4
08/12/2015
12.94
 909,680 12.25 12.97 12.01 123,530 239,600 -4.7
07/12/2015
12.25
 1,415,520 12.70 12.70 12.22 140,930 923,380 -32.2
04/12/2015
12.70
 483,880 12.79 12.88 12.64 117,700 355,960 -10.1
03/12/2015
12.79
 986,090 12.67 12.94 12.61 770,460 1,114,220 -14.7
02/12/2015
12.67
 1,737,010 12.64 12.82 12.61 379,830 1,403,070 -43.3
01/12/2015
12.64
 880,030 12.88 13.03 12.61 134,200 500,850 -15.6
30/11/2015
12.88
 977,620 13.30 13.30 12.88 190,020 413,570 -9.7
27/11/2015
13.30
 673,400 13.63 13.63 13.24 201,020 103,570 4.3
26/11/2015
13.63
 281,040 13.81 13.81 13.63 141,000 1,770 6.3
25/11/2015
13.81
 391,200 13.87 13.93 13.66 143,380 66,570 3.5
24/11/2015
13.87
 402,700 14.02 14.02 13.81 176,560 4,430 8.0
23/11/2015
14.02
 463,650 14.11 14.17 14.02 168,000 0 7.9
20/11/2015
14.11
 268,060 14.11 14.20 14.11 130,610 0 6.1
19/11/2015
14.11
 359,250 14.17 14.23 14.08 188,570 17,380 8.1
18/11/2015
14.17
 302,580 14.17 14.26 14.11 147,060 37,070 5.2
17/11/2015
14.17
 448,710 14.14 14.41 14.11 93,170 71,310 1.0
16/11/2015
14.14
 426,970 14.26 14.29 14.08 187,230 89,550 4.6
13/11/2015
14.26
 571,470 14.29 14.35 14.14 42,070 226,900 -8.8
12/11/2015
14.29
 879,940 14.32 14.32 14.02 47,530 391,950 -16.3
11/11/2015
14.32
 491,500 14.50 14.59 14.32 119,860 14,820 5.1
10/11/2015
14.50
 613,510 14.74 14.74 14.50 238,900 75,390 8.0
09/11/2015
14.74
 1,119,460 14.41 14.80 14.35 252,650 98,300 7.5
06/11/2015
14.41
 832,310 14.38 14.56 14.20 309,630 0 14.8
05/11/2015
14.38
 374,890 14.47 14.47 14.32 112,700 17,710 4.6
04/11/2015
14.47
 935,950 14.47 14.65 14.47 589,100 102,820 23.5
03/11/2015
14.47
 715,650 14.32 14.47 14.14 100,420 192,370 -4.4
02/11/2015
14.32
 1,229,570 14.32 14.56 14.29 689,600 178,990 24.5
30/10/2015
14.32
 1,711,470 14.02 14.32 14.02 698,120 349,420 16.5
29/10/2015
14.02
 758,130 13.84 14.02 13.81 178,900 199,420 -0.9
28/10/2015
13.84
 662,770 13.99 14.02 13.81 40,890 1,000 1.9
27/10/2015
13.99
 395,950 14.02 14.08 13.93 35,380 260 1.6
26/10/2015
14.02
 758,050 14.08 14.17 14.02 182,490 7,000 8.2
23/10/2015
14.08
 760,300 13.87 14.14 13.96 27,980 44,000 -0.8
22/10/2015
13.87
 360,190 13.69 13.87 13.69 106,430 210,330 -4.8
21/10/2015
13.69
 664,260 13.63 13.99 13.63 50,000 125,260 -3.5
20/10/2015
13.63
 939,520 13.81 13.84 13.60 13,000 350,990 -15.4
19/10/2015
13.81
 872,090 14.02 14.02 13.81 48,810 253,570 -9.4
16/10/2015
14.02
 682,110 14.23 14.35 14.02 48,160 99,000 -2.4
15/10/2015
14.23
 504,420 14.17 14.29 14.14 86,600 169,590 -3.9
14/10/2015
14.17
 921,110 14.38 14.38 14.17 219,640 205,200 0.7
13/10/2015
14.38
 738,570 14.44 14.44 14.26 253,540 43,220 10.0
12/10/2015
14.44
 1,523,040 13.96 14.53 13.99 542,570 0 25.8
09/10/2015
13.96
 711,050 14.08 14.26 13.96 152,100 1,550 7.1
08/10/2015
14.08
 1,338,160 13.57 14.14 13.63 308,120 2,890 14.1
07/10/2015
13.57
 1,526,700 13.60 13.93 13.57 373,000 163,500 9.6
06/10/2015
13.60
 1,309,620 13.06 13.63 13.21 226,900 148,110 3.5
05/10/2015
13.06
 336,080 12.91 13.12 12.91 2,300 83,520 -3.5
02/10/2015
12.91
 413,940 12.91 13.06 12.82 118,070 131,810 -0.6
01/10/2015
12.91
 280,230 12.88 12.97 12.88 152,060 0 6.5
30/09/2015
12.88
 343,930 12.85 13.03 12.88 60,830 133,710 -3.1
29/09/2015
12.85
 906,190 12.91 12.91 12.70 241,250 242,990 -0.1
28/09/2015
12.91
 1,007,870 13.21 13.24 12.91 71,000 359,200 -12.5
25/09/2015
13.21
 468,130 13.24 13.30 13.18 0 0 0
24/09/2015
13.24
 551,100 13.36 13.51 13.24 1,000 3,450 -0.1
23/09/2015
13.36
 748,260 13.39 13.39 13.21 0 1,000 -0.0
22/09/2015
13.39
 297,400 13.42 13.54 13.33 26,960 14,600 0.5
21/09/2015
13.42
 368,840 13.21 13.45 13.21 61,270 0 2.7
18/09/2015
13.21
 3,095,740 13.09 13.45 13.21 824,970 2,584,650 -77.5
17/09/2015
13.09
 389,220 13.21 13.30 13.09 127,490 0 5.6
16/09/2015
13.21
 573,270 12.82 13.24 12.91 141,570 1,370 6.1
15/09/2015
12.82
 728,090 12.97 13.03 12.79 33,470 242,710 -9.0
14/09/2015
12.97
 1,161,100 13.45 13.72 12.97 6,000 98,230 -4.0
11/09/2015
13.45
 892,160 13.81 13.84 13.39 199,750 36,010 7.5
10/09/2015
13.81
 1,389,010 13.75 14.05 13.45 710,840 72,170 29.4
09/09/2015
13.75
 1,813,760 13.33 13.99 13.51 811,630 105,000 32.3
08/09/2015
13.33
 2,703,220 12.64 13.33 12.61 417,740 614,660 -8.7
07/09/2015
12.64
 593,370 12.61 12.79 12.58 211,930 60,000 6.4
04/09/2015
12.61
 545,040 12.49 12.70 12.49 661,470 402,950 10.9
03/09/2015
12.49
 1,436,900 12.76 12.85 12.40 316,240 891,240 -24.1
01/09/2015
12.76
 657,910 12.76 12.91 12.61 342,240 160,600 7.7
31/08/2015
12.76
 1,309,110 13.03 13.09 12.76 424,640 413,500 0.5
28/08/2015
13.03
 2,136,610 12.49 13.03 12.49 494,320 666,280 -7.4
27/08/2015
12.49
 1,471,170 12.31 12.85 12.40 369,270 924,500 -23.2
26/08/2015
12.31
 1,029,560 12.04 12.55 12.04 175,870 727,740 -22.6
25/08/2015
12.04
 1,945,960 11.86 12.22 11.41 878,350 757,300 4.9
24/08/2015
11.86
 2,073,440 12.73 12.73 11.86 1,089,210 770,690 12.7
21/08/2015
12.73
 1,153,140 12.88 12.88 12.19 384,300 397,420 -0.6
20/08/2015
12.88
 768,710 13.00 13.06 12.67 246,370 297,120 -2.2
19/08/2015
13.00
 1,125,290 12.76 13.06 12.37 491,210 358,560 5.5
18/08/2015
12.76
 1,044,970 12.31 12.76 12.25 386,580 484,470 -4.1
17/08/2015
12.31
 1,552,820 13.00 13.15 12.10 474,710 266,640 8.8
14/08/2015
13.00
 1,536,800 13.21 13.33 12.73 519,460 1,287,800 -33.1
13/08/2015
13.21
 1,183,060 13.66 13.66 13.18 588,210 805,900 -9.6
12/08/2015
13.66
 1,038,470 14.14 14.14 13.60 106,010 213,460 -4.9
11/08/2015
14.14
 1,507,950 13.93 14.38 13.90 614,450 529,380 4.0
10/08/2015
13.93
 412,410 13.48 13.93 13.39 1,770 81,620 -3.7
07/08/2015
13.48
 1,371,930 13.54 13.60 13.21 211,030 799,300 -26.1
06/08/2015
13.54
 892,770 13.84 14.08 13.48 141,030 558,200 -19.1
05/08/2015
13.84
 1,028,160 13.81 14.05 13.72 140,940 763,590 -28.7
04/08/2015
13.81
 747,010 14.38 14.44 13.81 26,110 277,010 -11.8
03/08/2015
14.38
 1,106,740 14.98 14.98 14.05 428,750 423,770 0.3
31/07/2015
14.98
 373,390 15.31 15.46 14.98 162,600 170,310 -0.4
30/07/2015
15.31
 320,770 15.31 15.31 15.01 131,500 128,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |