Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

53.50
-0.10
(-0.19%)
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
53.50
60
53.50
2 tháng
(2026-08-05) 		-2.20 -3.71% 176,728,500 -1,553,818 0
53.50
60.30
53.50
3 tháng
(2026-07-06) 		-3.59 -5.92% 283,118,600 -1,553,818 0
53.50
61.09
53.50
6 tháng
(2026-04-07) 		-0.42 -0.73% 701,354,300 -1,553,818 0
53.50
64.36
53.50
12 tháng
(2025-10-09) 		-6.17 -9.76% 1,638,317,800 -1,553,818 0
53.50
75.37
53.50
24 tháng
(2024-10-14) 		-3.09 -5.14% 2,657,758,400 -1,553,818 0
51.69
75.37
53.50
36 tháng
(2023-10-20) 		1.25 2.24% 3,006,573,400 -1,553,818 0
51.69
75.37
53.50
60 tháng
(2021-11-01) 		15.22 36.35% 3,550,635,900 -1,553,818 0
34.57
75.37
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2025
63.50
 8,297,300 63.80 64.59 63.01 0 0 0
15/08/2025
63.31
 16,667,800 66.36 66.46 63.21 0 0 0
14/08/2025
57.60
 4,818,800 57.30 57.89 57.10 0 0 0
13/08/2025
61.53
 7,519,800 62.52 62.62 61.04 0 0 0
12/08/2025
62.03
 12,129,000 61.83 63.80 61.73 0 0 0
11/08/2025
61.53
 7,266,300 61.14 62.22 61.14 0 0 0
08/08/2025
60.94
 10,679,800 61.24 62.32 60.65 0 0 0
07/08/2025
60.75
 9,498,700 61.93 61.93 60.35 0 0 0
06/08/2025
61.34
 4,677,500 61.14 61.83 60.94 0 0 0
05/08/2025
60.55
 18,590,000 60.55 62.72 60.25 0 0 0
04/08/2025
60.16
 4,462,400 59.17 60.45 59.07 0 0 0
01/08/2025
59.27
 4,751,600 59.37 59.66 58.78 0 0 0
31/07/2025
59.27
 6,066,900 60.55 60.75 59.17 0 0 0
30/07/2025
59.96
 7,271,000 60.06 60.94 59.47 0 0 0
29/07/2025
60.06
 10,595,600 62.22 62.22 60.06 0 0 0
28/07/2025
61.83
 10,484,700 61.24 62.03 61.14 0 0 0
25/07/2025
61.04
 4,978,400 61.14 61.53 60.94 0 0 0
24/07/2025
61.14
 8,710,200 61.24 62.52 60.94 0 0 0
23/07/2025
61.14
 5,087,300 61.53 61.63 60.85 0 0 0
22/07/2025
61.24
 4,902,600 60.35 61.24 59.96 0 0 0
21/07/2025
60.35
 6,138,200 61.24 61.73 60.35 0 0 0
18/07/2025
60.94
 6,915,300 61.34 61.63 60.85 0 0 0
17/07/2025
61.24
 9,992,700 60.85 61.73 60.85 0 0 0
16/07/2025
60.85
 7,603,200 60.45 61.14 60.16 0 0 0
15/07/2025
60.45
 6,315,400 61.44 61.63 60.45 0 0 0
14/07/2025
61.44
 6,475,000 61.93 61.93 60.06 0 0 0
11/07/2025
61.73
 12,701,900 60.55 62.13 60.55 0 0 0
10/07/2025
60.45
 8,152,900 60.85 60.85 60.06 0 0 0
09/07/2025
60.55
 16,449,700 58.48 60.85 58.48 0 0 0
08/07/2025
58.09
 10,394,500 57.89 58.58 57.69 0 0 0
07/07/2025
57.69
 8,056,200 57.60 57.99 57.30 0 0 0
04/07/2025
57.50
 4,849,800 57.01 57.89 56.91 0 0 0
03/07/2025
57.01
 7,395,300 57.20 57.89 56.81 0 0 0
02/07/2025
57.10
 2,913,600 57.40 57.69 56.81 0 0 0
01/07/2025
57.30
 10,049,500 56.32 57.89 56.22 0 0 0
30/06/2025
56.12
 2,952,200 56.12 56.32 56.02 0 0 0
27/06/2025
55.82
 4,082,600 55.73 56.41 55.53 0 0 0
26/06/2025
55.53
 2,842,900 55.82 55.92 55.53 0 0 0
25/06/2025
55.73
 2,739,800 55.92 56.02 55.73 0 0 0
24/06/2025
55.73
 3,507,600 56.02 56.22 55.73 0 0 0
23/06/2025
55.73
 2,480,600 55.82 56.02 55.63 0 0 0
20/06/2025
56.22
 6,886,500 55.82 56.32 55.63 0 0 0
19/06/2025
55.73
 2,368,700 55.82 56.12 55.63 0 0 0
18/06/2025
55.82
 3,421,100 56.32 56.41 55.63 0 0 0
17/06/2025
56.32
 5,159,800 56.02 56.61 55.92 0 0 0
16/06/2025
55.73
 4,336,600 55.33 55.82 55.33 0 0 0
13/06/2025
55.33
 5,364,900 55.04 56.22 54.74 0 0 0
12/06/2025
55.13
 2,560,800 55.13 55.23 54.84 0 0 0
11/06/2025
54.84
 2,295,800 55.33 55.33 54.84 0 0 0
10/06/2025
55.04
 2,231,400 55.13 55.33 55.04 0 0 0
09/06/2025
55.04
 2,223,900 55.33 55.53 55.04 0 0 0
06/06/2025
55.23
 2,531,900 55.43 55.73 55.23 0 0 0
05/06/2025
55.43
 2,783,100 55.82 55.92 55.43 0 0 0
04/06/2025
55.73
 2,690,500 56.02 56.12 55.63 0 0 0
03/06/2025
55.92
 3,364,000 55.82 56.02 55.53 0 0 0
02/06/2025
55.33
 3,225,700 55.63 55.63 55.23 0 0 0
30/05/2025
55.53
 3,934,000 55.92 56.02 55.53 0 0 0
29/05/2025
55.82
 3,904,500 56.32 56.32 55.82 0 0 0
28/05/2025
55.92
 4,950,200 56.22 56.71 55.92 0 0 0
27/05/2025
55.92
 5,548,900 55.92 56.32 55.82 0 0 0
26/05/2025
56.12
 4,728,300 56.02 56.12 55.13 0 0 0
23/05/2025
55.92
 3,546,500 56.02 56.61 55.82 0 0 0
22/05/2025
56.02
 3,694,300 56.22 56.51 56.02 0 0 0
21/05/2025
56.22
 5,161,800 56.61 57.01 56.12 0 0 0
20/05/2025
56.22
 3,867,000 56.12 56.51 55.92 0 0 0
19/05/2025
56.12
 4,784,400 56.51 56.71 56.12 0 0 0
16/05/2025
56.61
 8,364,800 57.89 58.09 56.61 0 0 0
15/05/2025
57.79
 8,070,600 58.38 58.88 57.79 0 0 0
14/05/2025
57.79
 8,014,200 56.32 57.89 56.32 0 0 0
13/05/2025
55.92
 7,392,600 56.22 56.41 55.73 0 0 0
12/05/2025
55.73
 5,992,500 56.12 56.41 55.33 0 0 0
09/05/2025
55.73
 5,827,400 56.41 56.71 55.73 0 0 0
08/05/2025
56.22
 3,022,300 56.51 56.81 56.02 0 0 0
07/05/2025
56.12
 2,415,400 56.22 56.61 56.12 0 0 0
06/05/2025
56.12
 2,992,900 56.41 57.10 56.12 0 0 0
05/05/2025
56.22
 2,101,500 56.71 57.10 56.12 0 0 0
29/04/2025
56.41
 2,432,200 56.81 57.60 56.41 0 0 0
28/04/2025
56.61
 1,654,600 56.81 57.40 56.61 0 0 0
25/04/2025
56.61
 3,682,000 57.30 58.09 56.61 0 0 0
24/04/2025
57.30
 1,861,200 57.30 57.69 57.10 0 0 0
23/04/2025
57.10
 1,928,700 58.48 58.48 57.10 0 0 0
22/04/2025
57.60
 3,850,700 57.20 57.89 53.86 0 0 0
21/04/2025
57.30
 1,290,500 57.60 57.99 57.20 0 0 0
18/04/2025
57.20
 2,165,400 57.79 58.68 57.20 0 0 0
17/04/2025
57.20
 3,151,800 58.38 58.38 57.20 0 0 0
16/04/2025
58.38
 2,625,800 58.78 59.37 58.09 0 0 0
15/04/2025
59.07
 5,633,100 58.19 59.96 57.40 0 0 0
14/04/2025
58.38
 3,619,500 59.07 59.07 57.79 0 0 0
11/04/2025
58.88
 8,059,500 58.88 58.97 57.10 0 0 0
10/04/2025
55.23
 174,400 55.23 55.23 55.23 0 0 0
09/04/2025
51.69
 8,995,800 51.20 58.78 51.20 0 0 0
08/04/2025
54.94
 7,181,200 58.88 58.88 54.94 0 0 0
04/04/2025
59.07
 11,887,700 55.82 59.07 55.33 0 0 0
03/04/2025
59.37
 9,806,100 63.01 63.41 59.37 0 0 0
02/04/2025
63.80
 2,330,700 64.00 64.98 63.60 0 0 0
01/04/2025
63.50
 1,715,200 63.70 64.29 63.01 0 0 0
31/03/2025
63.01
 1,771,900 63.70 64.19 63.01 0 0 0
28/03/2025
63.80
 1,650,600 64.49 64.69 63.80 0 0 0
27/03/2025
64.49
 901,500 64.78 64.88 64.49 0 0 0
26/03/2025
64.78
 1,507,400 65.37 65.57 64.78 0 0 0

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