Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

57.30
-0.20
(-0.35%)
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
(2025-03-31) 		-6.70 -10.47% 85,818,000 -18,013,072 -1,039.7
52.50
64.80
57.30
2 tháng
(2025-03-03) 		-5.11 -8.18% 146,517,800 -19,585,246 -1,174.8
52.50
67.30
57.30
3 tháng
(2025-02-03) 		-4.04 -6.58% 179,173,700 -26,852,029 -1,846.9
52.50
67.30
57.30
6 tháng
(2024-11-01) 		-5.24 -8.38% 265,366,600 -43,649,429 -3,402.3
52.50
67.30
57.30
12 tháng
(2024-05-06) 		-4.91 -7.89% 458,434,500 -52,785,875 -4,192.0
52.50
67.30
57.30
24 tháng
(2023-05-11) 		5.76 11.17% 750,566,600 -55,415,441 -4,440.7
51.54
67.30
57.30
36 tháng
(2022-05-16) 		15.27 36.35% 1,008,261,600 -55,715,248 -4,474.2
35.12
67.30
57.30
60 tháng
(2020-05-26) 		21.42 59.69% 1,644,560,480 -58,582,605 -4,535.4
33.23
67.30
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2024
60.13
 1,046,700 60.20 60.67 59.60 195,400 483,638 -25.8
07/02/2024
60.20
 1,371,400 60.20 60.74 59.73 490,900 890,666 -35.9
06/02/2024
59.87
 1,352,300 60.40 60.60 59.60 526,400 1,200,409 -60.4
05/02/2024
60.20
 1,949,000 60.33 60.60 59.80 843,300 1,457,116 -55.3
02/02/2024
60.40
 733,000 59.60 60.54 59.60 212,800 118,186 8.5
01/02/2024
60.07
 598,100 58.86 60.33 58.86 350,700 218,700 11.9
31/01/2024
59.20
 945,600 60.60 60.60 59.20 25,300 581,400 -49.6
30/01/2024
60.87
 888,600 61.00 61.00 60.27 319,100 563,600 -22.2
29/01/2024
61.00
 730,500 61.40 61.54 60.80 477,500 550,000 -6.6
26/01/2024
61.54
 953,100 61.27 61.54 61.14 642,000 500,400 13.0
25/01/2024
60.87
 503,300 60.94 61.27 60.67 394,900 45,800 31.8
24/01/2024
60.94
 744,700 61.27 61.54 60.80 470,100 235,400 21.5
23/01/2024
61.20
 1,256,900 61.61 61.81 60.47 728,800 470,800 23.4
22/01/2024
61.54
 1,046,300 62.54 62.54 61.54 723,700 382,200 31.8
19/01/2024
61.94
 1,472,600 60.87 62.21 60.47 1,079,900 653,100 39.4
18/01/2024
60.94
 1,422,900 60.80 61.00 60.20 929,200 558,300 33.7
17/01/2024
60.80
 1,578,200 59.53 60.87 59.53 1,333,600 522,400 73.4
16/01/2024
60.20
 1,367,200 59.53 60.27 59.46 1,176,700 611,800 50.7
15/01/2024
60.20
 1,914,200 59.53 60.27 59.46 952,300 887,600 5.7
12/01/2024
59.33
 1,909,500 58.93 59.87 58.46 1,179,700 302,400 77.8
11/01/2024
59.73
 1,489,100 59.87 60.20 59.26 963,000 440,100 46.8
10/01/2024
59.87
 1,795,400 58.73 59.87 58.33 1,040,600 236,400 71.5
09/01/2024
58.73
 1,926,400 58.06 58.80 58.06 1,242,700 354,400 77.7
08/01/2024
58.06
 1,607,800 57.73 58.06 57.73 919,000 185,200 63.6
05/01/2024
57.66
 1,180,300 57.46 57.66 57.32 809,300 78,700 62.8
04/01/2024
57.46
 2,657,900 56.52 57.66 56.19 1,288,800 143,600 97.9
03/01/2024
56.52
 1,373,000 55.85 56.52 55.38 910,400 153,700 63.5
02/01/2024
55.85
 1,785,800 55.45 55.92 54.98 1,165,200 58,700 91.8
29/12/2023
53.71
 1,621,700 55.38 56.12 53.71 839,400 482,400 29.8
28/12/2023
55.38
 703,200 55.32 55.59 55.12 385,200 141,300 20.2
27/12/2023
55.32
 899,600 55.38 55.65 55.18 405,900 129,000 23.0
26/12/2023
55.38
 971,200 54.72 55.38 54.85 517,800 248,600 22.2
25/12/2023
54.72
 1,301,600 54.11 54.72 53.98 304,600 481,700 -14.4
22/12/2023
54.11
 1,579,800 54.11 54.25 53.78 617,800 1,080,000 -37.2
21/12/2023
54.11
 2,030,300 54.25 54.25 53.71 862,100 1,494,000 -50.9
20/12/2023
54.25
 1,872,300 54.31 54.38 53.85 865,400 1,305,600 -35.6
19/12/2023
54.31
 1,961,300 54.52 54.52 53.58 646,700 634,800 0.9
18/12/2023
54.52
 1,804,000 54.98 55.45 54.52 720,000 908,300 -15.5
15/12/2023
54.98
 2,530,300 56.45 56.45 54.98 568,800 2,196,800 -134.3
14/12/2023
56.45
 840,600 55.99 56.52 56.19 501,500 211,100 24.5
13/12/2023
55.99
 1,152,900 56.32 56.52 55.99 40,000 372,700 -28.0
12/12/2023
56.32
 1,006,400 56.32 56.66 56.19 88,300 541,800 -38.2
11/12/2023
56.32
 1,400,000 56.86 57.06 56.25 42,800 1,001,500 -80.9
08/12/2023
56.86
 1,183,000 56.99 57.19 56.86 142,300 871,400 -62.1
07/12/2023
56.99
 992,300 57.46 57.53 56.86 139,900 243,400 -8.8
06/12/2023
57.46
 638,000 57.12 57.53 56.86 200,500 189,700 0.9
05/12/2023
57.12
 992,800 57.53 57.59 56.72 60,000 580,900 -44.4
04/12/2023
57.53
 888,100 56.86 57.66 56.72 242,800 159,000 7.2
01/12/2023
56.86
 714,700 56.66 56.86 56.25 107,600 176,600 -5.8
30/11/2023
56.66
 927,600 56.92 57.12 56.66 155,100 406,400 -21.4
29/11/2023
56.92
 733,100 57.39 57.46 56.92 165,000 461,900 -25.3
28/11/2023
57.39
 779,400 57.39 57.46 56.72 279,500 527,000 -21.0
27/11/2023
57.39
 443,000 57.53 57.53 56.92 186,100 162,900 2.0
24/11/2023
57.53
 734,500 57.19 57.53 56.86 204,200 39,300 14.1
23/11/2023
57.19
 647,200 57.99 58.06 57.19 230,600 309,100 -6.7
22/11/2023
57.99
 1,012,700 57.93 57.99 57.19 298,000 499,000 -17.1
21/11/2023
57.93
 1,151,400 57.59 57.99 57.39 620,300 287,800 28.8
20/11/2023
57.59
 1,098,400 57.26 58.19 56.86 446,600 129,900 27.3
17/11/2023
57.26
 1,588,000 58.86 58.86 57.19 57,200 695,100 -55.2
16/11/2023
58.86
 1,284,800 58.66 58.86 57.99 0 0 0
15/11/2023
58.66
 4,067,800 57.53 58.66 57.86 2,028,300 1,192,300 72.4
14/11/2023
57.53
 987,500 57.19 57.86 57.12 60,802 468,260 -35.0
13/11/2023
57.19
 937,700 57.53 57.59 57.12 158,300 443,100 -24.4
10/11/2023
57.53
 1,352,000 58.80 58.80 57.53 158,100 827,000 -57.8
09/11/2023
58.80
 1,166,800 59.87 59.87 58.80 282,400 904,100 -54.9
08/11/2023
59.87
 1,270,300 59.06 60 58.80 712,700 719,100 -0.7
07/11/2023
59.06
 413,900 59.87 59.87 59.06 187,300 246,200 -5.2
06/11/2023
59.87
 774,800 59.46 60.07 59.20 546,900 343,100 18.2
03/11/2023
59.46
 1,086,600 59.53 59.80 58.93 940,700 452,200 43.5
02/11/2023
59.53
 1,057,500 58.73 59.53 57.93 603,400 578,800 2.4
01/11/2023
58.73
 1,479,100 58.06 58.73 57.59 915,900 761,600 13.5
31/10/2023
58.06
 1,345,300 57.46 58.13 56.79 949,300 651,800 25.7
30/10/2023
57.46
 592,900 56.86 57.53 55.85 510,400 174,900 28.7
27/10/2023
56.86
 773,400 56.52 56.86 56.05 476,400 534,400 -4.8
26/10/2023
56.52
 1,420,300 57.39 57.53 55.85 1,001,400 456,200 46.3
25/10/2023
57.39
 660,100 57.53 57.53 56.59 482,200 343,600 11.8
24/10/2023
57.53
 994,000 56.52 57.86 56.12 424,500 418,100 0.5
23/10/2023
56.52
 966,600 56.72 56.72 55.18 446,800 537,400 -7.4
20/10/2023
56.72
 938,400 56.52 57.06 55.32 446,400 644,900 -16.5
19/10/2023
56.52
 1,363,600 57.46 57.53 56.25 869,200 952,200 -7.0
18/10/2023
57.46
 1,147,400 57.46 57.53 56.86 733,700 651,500 7.1
17/10/2023
57.46
 363,400 57.59 57.86 57.19 228,700 172,100 4.9
16/10/2023
57.59
 332,300 57.93 57.93 57.26 148,900 86,200 5.4
13/10/2023
57.93
 663,100 57.53 57.93 57.19 448,500 192,200 22.1
12/10/2023
57.53
 714,100 57.86 58.13 57.19 498,800 514,100 -1.3
11/10/2023
57.86
 719,400 57.59 57.86 57.32 467,500 158,900 26.6
10/10/2023
57.59
 734,100 56.59 57.66 56.59 365,900 236,900 11.1
09/10/2023
56.59
 1,096,100 57.12 57.12 56.19 511,700 772,500 -22.0
06/10/2023
57.12
 800,900 56.52 57.12 55.85 410,000 405,000 0.5
05/10/2023
56.52
 890,000 57.73 57.73 56.52 343,800 498,800 -13.2
04/10/2023
57.73
 923,800 57.73 57.73 57.06 466,300 573,000 -9.1
03/10/2023
57.73
 882,600 57.86 57.99 57.39 331,600 429,200 -8.4
02/10/2023
57.86
 765,700 58.53 58.53 57.86 249,200 351,100 -8.9
29/09/2023
58.53
 449,300 58.86 59.06 58.26 243,300 222,200 1.9
28/09/2023
58.86
 1,065,100 58.73 59.06 57.93 719,600 403,100 27.7
27/09/2023
58.73
 1,204,900 58.19 59.53 58.19 597,000 664,000 -5.8
26/09/2023
58.19
 1,663,200 59.73 59.80 58.13 973,900 637,100 29.9
25/09/2023
59.73
 2,210,400 59.73 59.87 59.06 1,444,900 777,000 59.6
22/09/2023
59.73
 2,408,600 58.19 59.87 57.53 1,470,000 909,200 50.0
21/09/2023
58.19
 1,066,900 58.86 58.86 58.06 418,400 555,500 -12.0

Chính sách bảo mật | Điều khoản sử dụng |