Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

56.90
0.10
(0.18%)
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
(2025-11-17) 		-3.40 -5.65% 64,189,300 -22,409,000 -1,302.9
56.80
60.20
56.80
2 tháng
(2025-10-16) 		-6.10 -9.70% 149,051,500 -35,797,300 -2,103.5
56.80
62.90
56.80
3 tháng
(2025-09-16) 		-8.32 -12.78% 265,353,100 -38,635,700 -2,282.3
56.80
65.12
56.80
6 tháng
(2025-06-18) 		0.51 0.91% 795,339,700 -69,275,533 -4,659.7
55.99
68.60
56.80
12 tháng
(2024-12-20) 		-4.62 -7.53% 1,145,310,700 -131,175,565 -7,442.0
52.12
68.60
56.80
24 tháng
(2023-12-26) 		1.82 3.30% 1,508,903,700 -143,213,648 -8,560.9
52.12
68.60
56.80
36 tháng
(2023-01-03) 		10.36 22.30% 1,753,017,800 -155,968,517 -9,682.4
46.44
68.60
56.80
60 tháng
(2021-01-11) 		11.31 24.86% 2,422,342,400 -160,296,445 -9,936.6
34.86
68.60
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2011
5.79
 448,370 5.95 5.99 5.79 110,730 216,780 -3.1
14/07/2011
5.95
 514,250 5.66 5.95 5.68 41,400 0 1.2
13/07/2011
5.66
 234,430 5.66 5.73 5.66 0 10,000 -0.3
12/07/2011
5.66
 159,570 5.68 5.70 5.64 8,500 30,210 -0.6
11/07/2011
5.68
 316,360 5.64 5.70 5.64 200 36,200 -1.0
08/07/2011
5.64
 200,110 5.68 5.68 5.64 40,020 106,980 -1.9
07/07/2011
5.68
 136,680 5.68 5.75 5.66 33,300 41,350 -0.2
06/07/2011
5.68
 126,510 5.75 5.75 5.68 479,130 436,000 1.2
05/07/2011
5.75
 289,030 5.62 5.77 5.62 148,770 86,000 1.8
04/07/2011
5.62
 112,380 5.64 5.70 5.58 0 0 0
01/07/2011
5.64
 98,080 5.60 5.68 5.58 0 1,000 -0.0
30/06/2011
5.60
 135,730 5.66 5.70 5.60 36,000 14,000 0.6
29/06/2011
5.66
 140,990 5.64 5.66 5.64 58,530 101,970 -1.2
28/06/2011
5.64
 73,750 5.68 5.70 5.62 2,400 3,850 -0.0
27/06/2011
5.68
 181,460 5.58 5.70 5.60 0 40,490 -1.1
24/06/2011
5.58
 244,760 5.68 5.73 5.58 300 219,390 -6.1
23/06/2011
5.68
 154,890 5.85 5.85 5.68 0 98,160 -2.8
22/06/2011
5.85
 183,720 5.85 5.91 5.79 136,540 67,930 2.0
21/06/2011
5.85
 277,890 5.62 5.87 5.64 170,340 3,240 4.8
20/06/2011
5.62
 104,510 5.58 5.70 5.58 100 41,600 -1.2
17/06/2011
5.58
 695,210 5.81 5.85 5.58 196,470 566,780 -10.4
16/06/2011
5.81
 106,540 5.73 5.87 5.75 94,710 74,250 0.6
15/06/2011
5.73
 283,010 5.89 5.89 5.73 600 180,150 -5.1
14/06/2011
5.89
 223,190 5.93 6.07 5.87 23,200 104,350 -2.4
13/06/2011
5.93
 171,620 5.95 5.95 5.89 20,200 60,750 -1.2
10/06/2011
5.95
 223,420 5.93 6.07 5.93 100 77,670 -2.3
09/06/2011
5.93
 143,050 5.91 6.03 5.91 34,100 25,000 0.3
08/06/2011
5.91
 355,780 6.19 6.19 5.91 107,750 4,300 3.1
07/06/2011
6.19
 479,880 5.93 6.19 6.05 311,450 2,350 9.4
06/06/2011
5.93
 318,950 5.89 5.97 5.68 171,680 54,350 3.4
03/06/2011
5.89
 671,470 6.17 6.27 5.89 373,830 10,000 11.0
02/06/2011
6.17
 708,540 5.95 6.21 5.97 187,490 164,470 0.7
01/06/2011
5.95
 613,680 5.66 5.95 5.56 331,390 22,720 8.9
31/05/2011
5.66
 313,180 5.46 5.66 5.28 199,410 5,750 5.3
30/05/2011
5.46
 215,080 5.75 5.79 5.46 45,090 4,000 1.2
27/05/2011
5.75
 346,620 5.48 5.75 5.50 171,150 2,000 4.7
26/05/2011
5.48
 710,490 5.24 5.48 5.00 219,150 267,600 -1.4
25/05/2011
5.24
 600,260 5.50 5.50 5.24 161,920 264,300 -2.7
24/05/2011
5.50
 761,200 5.79 5.79 5.50 267,560 245,330 0.6
23/05/2011
5.79
 374,820 6.07 6.07 5.77 158,390 100,380 1.7
20/05/2011
6.07
 643,170 6.33 6.33 6.03 358,400 151,880 6.2
19/05/2011
6.33
 638,710 6.45 6.45 6.29 501,580 9,940 15.4
18/05/2011
6.45
 2,245,670 6.25 6.55 6.25 1,201,597 137,517 34.0
17/05/2011
6.25
 184,120 5.97 6.25 6.25 110,590 1,800 3.4
16/05/2011
5.97
 481,780 5.68 5.97 5.89 147,280 120,930 0.8
13/05/2011
5.68
 204,180 5.68 5.68 5.66 105,020 70,000 1.0
12/05/2011
5.68
 141,780 5.70 5.75 5.66 53,410 62,770 -0.3
11/05/2011
5.70
 161,420 5.70 5.73 5.68 53,130 19,510 0.9
10/05/2011
5.70
 194,160 5.79 5.81 5.70 124,890 147,000 -0.6
09/05/2011
5.79
 124,810 5.83 5.83 5.77 52,790 106,372 -1.5
06/05/2011
5.83
 249,160 5.70 5.83 5.66 92,080 0 2.6
05/05/2011
5.70
 163,010 5.75 5.77 5.70 86,040 42,000 1.2
04/05/2011
5.75
 178,410 5.75 5.77 5.73 102,270 38,000 1.8
29/04/2011
5.75
 312,770 5.66 5.77 5.66 95,980 117,380 -0.6
28/04/2011
5.66
 134,600 5.73 5.73 5.66 52,220 101,990 -1.4
27/04/2011
5.73
 263,740 5.68 5.77 5.68 174,690 42,970 3.7
26/04/2011
5.68
 180,720 5.81 5.81 5.68 82,630 2,000 2.3
25/04/2011
5.81
 272,740 5.70 5.85 5.77 52,170 99,610 -1.4
22/04/2011
5.70
 161,130 5.79 5.81 5.70 90,220 1,000 2.5
21/04/2011
5.79
 272,980 5.87 5.87 5.79 182,170 40,500 4.1
20/04/2011
5.87
 504,590 5.81 5.87 5.81 300,190 302,820 -0.1
19/04/2011
5.81
 382,580 5.79 5.89 5.79 210,660 64,320 4.2
18/04/2011
5.79
 48,384 5.95 5.95 5.79 328,730 60,000 7.8
15/04/2011
5.95
 367,410 6.05 6.07 5.95 84,500 9,730 2.2
14/04/2011
6.05
 559,500 6.07 6.11 6.05 208,470 288,930 -2.4
13/04/2011
6.07
 582,580 6.17 6.17 6.07 190,730 142,780 1.4
08/04/2011
6.17
 240,130 6.19 6.19 6.15 117,310 61,410 1.7
07/04/2011
6.19
 195,900 6.27 6.27 6.19 76,300 3,140 2.3
06/04/2011
6.27
 448,590 6.13 6.33 6.15 148,170 131,100 0.5
05/04/2011
6.13
 348,310 6.15 6.17 6.11 151,590 115,000 1.1
04/04/2011
6.15
 457,360 6.21 6.21 6.09 240,850 135,000 3.2
01/04/2011
6.21
 335,780 6.31 6.31 6.19 227,870 0 7.0
31/03/2011
6.31
 596,140 6.21 6.31 6.19 116,180 30,850 2.6
30/03/2011
6.21
 765,800 6.27 6.27 6.17 292,410 0 9.0
29/03/2011
6.27
 471,160 6.27 6.45 6.23 147,000 22,120 3.9
28/03/2011
6.27
 394,130 6.27 6.31 6.23 106,460 54,800 1.6
25/03/2011
6.27
 444,570 6.25 6.31 6.21 164,690 25,450 4.3
24/03/2011
6.25
 536,250 6.39 6.39 6.25 136,290 14,330 3.8
23/03/2011
6.39
 782,960 6.41 6.45 6.31 293,150 216,250 2.4
22/03/2011
6.41
 645,510 6.66 6.66 6.41 271,420 20,000 8.1
21/03/2011
6.66
 1,485,540 6.37 6.68 6.51 185,000 68,810 3.8
18/03/2011
6.37
 1,402,730 6.07 6.37 6.09 732,690 1,540,410 -24.7
17/03/2011
6.07
 696,450 6.11 6.21 6.07 562,600 933,430 -11.2
16/03/2011
6.11
 662,120 6.09 6.23 6.03 458,220 768,880 -9.4
15/03/2011
6.09
 602,560 6.25 6.25 6.09 491,370 789,600 -9.0
14/03/2011
6.25
 643,010 6.45 6.53 6.25 392,280 406,360 -0.4
11/03/2011
6.45
 707,890 6.47 6.62 6.37 112,270 486,890 -12.0
10/03/2011
6.47
 761,310 6.37 6.57 6.33 170,300 633,560 -14.6
09/03/2011
6.37
 269,320 6.47 6.49 6.33 118,050 152,000 -1.1
08/03/2011
6.47
 280,060 6.47 6.68 6.45 100,450 54,000 1.5
07/03/2011
6.47
 186,970 6.35 6.47 6.31 66,440 5,000 2.0
04/03/2011
6.35
 161,330 6.27 6.37 6.23 90,640 14,000 2.4
03/03/2011
6.27
 516,990 6.37 6.37 6.27 263,670 29,590 7.3
02/03/2011
6.37
 327,500 6.62 6.62 6.31 130,510 30,780 3.2
01/03/2011
6.62
 145,090 6.55 6.64 6.51 89,800 540 2.9
28/02/2011
6.55
 438,150 6.51 6.74 6.47 198,000 115,620 2.7
25/02/2011
6.51
 275,030 6.41 6.55 6.39 93,790 30,000 2.0
24/02/2011
6.41
 546,130 6.66 6.66 6.33 137,040 288,680 -4.8
23/02/2011
6.66
 339,480 6.45 6.72 6.47 143,350 0 4.7
22/02/2011
6.45
 469,630 6.74 6.74 6.45 91,850 75,300 0.5

Chính sách bảo mật | Điều khoản sử dụng |