Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

62.70
1.30
(2.12%)
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
(2025-06-11) 		5.70 10.23% 119,261,400 1,997,287 -201.7
55.70
62.70
62.70
2 tháng
(2025-05-12) 		4.80 8.48% 220,266,500 -20,379,745 -615.5
55.70
62.70
62.70
3 tháng
(2025-04-14) 		2.10 3.54% 270,105,400 -27,988,863 -638.7
55.70
62.70
62.70
6 tháng
(2025-01-13) 		-0.07 -0.12% 427,661,200 -56,508,475 -2,656.6
52.50
67.30
62.70
12 tháng
(2024-07-16) 		2.60 4.43% 609,340,400 -64,214,244 -3,381.4
52.50
67.30
62.70
24 tháng
(2023-07-24) 		2.16 3.64% 946,528,000 -81,146,886 -4,874.3
52.50
67.30
62.70
36 tháng
(2022-07-27) 		18.92 44.54% 1,196,057,600 -77,248,442 -4,652.5
35.12
67.30
62.70
60 tháng
(2020-08-06) 		25.39 70.49% 1,836,531,030 -88,652,490 -5,364.6
35.12
67.30
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2009
7.50
 533,380 7.41 7.56 7.36 13,150 2,580 0
18/11/2009
7.41
 536,330 7.50 7.50 7.37 46,310 0 0
17/11/2009
7.50
 601,790 7.60 7.60 7.50 10,200 9,400 0
16/11/2009
7.60
 770,120 7.64 7.67 7.59 27,180 69,150 0
13/11/2009
7.64
 703,390 7.74 7.74 7.60 42,540 131,100 0
12/11/2009
7.74
 948,480 7.67 7.82 7.64 6,010 100,760 0
11/11/2009
7.67
 657,810 7.60 7.74 7.59 78,070 0 0
10/11/2009
7.60
 813,300 7.74 7.90 7.60 29,620 0 0
09/11/2009
7.74
 1,193,030 7.90 7.97 7.74 49,360 4,800 0
06/11/2009
7.90
 905,910 8.13 8.20 7.90 103,810 0 0
05/11/2009
8.13
 997,290 7.90 8.20 7.90 15,020 138,380 0
04/11/2009
7.90
 788,110 7.90 8.05 7.82 58,950 100,000 0
03/11/2009
7.90
 1,390,550 8.13 8.13 7.74 145,510 50,000 0
02/11/2009
8.13
 2,142,950 7.97 8.13 7.74 38,030 167,600 0
30/10/2009
7.97
 1,302,800 7.82 8.13 7.82 80,490 126,100 0
29/10/2009
7.82
 3,489,050 8.13 8.13 7.74 14,060 465,500 0
28/10/2009
8.13
 623,620 8.13 8.28 8.05 3,510 40,000 0
27/10/2009
8.13
 1,594,080 8.43 8.43 8.05 67,360 668,210 0
26/10/2009
8.43
 1,130,810 8.66 8.82 8.36 64,280 35,490 0
23/10/2009
8.66
 3,946,240 8.43 8.82 8.43 154,180 95,830 0
22/10/2009
8.43
 865,390 8.28 8.43 8.28 256,970 92,000 0
21/10/2009
8.28
 1,038,410 8.36 8.36 8.28 38,850 66,000 0
20/10/2009
8.36
 909,450 8.43 8.59 8.36 77,000 10,900 0
19/10/2009
8.43
 1,015,080 8.66 8.66 8.36 142,890 62,200 0
16/10/2009
8.66
 2,239,820 8.74 9.05 8.66 99,880 216,890 0
15/10/2009
8.74
 3,378,300 8.36 8.74 8.59 506,260 81,380 0
14/10/2009
8.36
 1,359,110 7.97 8.36 7.90 219,710 170,100 0
13/10/2009
7.97
 513,610 8.13 8.13 7.82 89,330 175,500 0
12/10/2009
8.13
 759,120 7.90 8.13 7.90 161,020 172,400 0
09/10/2009
7.90
 794,860 7.82 7.97 7.82 33,450 262,000 0
08/10/2009
7.82
 448,600 7.82 7.90 7.74 97,450 191,460 0
07/10/2009
7.82
 596,580 7.74 7.90 7.74 37,110 150,000 0
06/10/2009
7.74
 460,990 7.82 7.90 7.74 1,410 190,550 0
05/10/2009
7.82
 606,370 7.82 7.90 7.67 200 190,000 0
02/10/2009
7.82
 1,416,100 8.05 8.05 7.67 56,210 395,800 0
01/10/2009
8.05
 875,180 8.20 8.20 8.05 30,000 442,470 0
30/09/2009
8.20
 712,000 8.28 8.36 8.13 183,900 280,500 0
29/09/2009
8.28
 750,310 8.36 8.43 8.20 2,110 306,230 0
28/09/2009
8.36
 561,480 8.51 8.59 8.36 4,670 180,000 0
25/09/2009
8.51
 933,140 8.20 8.59 8.13 62,930 0 0
24/09/2009
8.20
 541,670 8.36 8.36 8.20 45,220 8,450 0
23/09/2009
8.36
 757,950 8.28 8.59 8.36 25,100 24,600 0
22/09/2009
8.28
 658,880 8.43 8.43 8.28 33,320 23,900 0
21/09/2009
8.43
 761,980 8.66 8.66 8.43 112,110 80 0
18/09/2009
8.66
 850,000 8.59 8.66 8.28 480,670 1,000 0
17/09/2009
8.59
 2,195,540 8.43 8.82 8.28 286,870 110,480 0
16/09/2009
8.43
 879,780 8.05 8.43 8.43 38,260 2,000 0
15/09/2009
8.05
 727,020 8.13 8.20 8.05 85,160 129,640 0
14/09/2009
8.13
 588,470 8.13 8.20 8.05 98,070 5,000 0
11/09/2009
8.13
 416,470 8.13 8.20 8.05 2,400 18,900 0
10/09/2009
8.13
 412,250 8.20 8.20 8.13 1,200 1,600 0
09/09/2009
8.20
 682,660 8.20 8.28 8.13 90 100,250 0
08/09/2009
8.20
 687,300 8.13 8.28 8.13 880 107,070 0
07/09/2009
8.13
 954,060 8.36 8.36 7.97 77,850 920 0
04/09/2009
8.36
 1,015,060 8.59 8.59 8.36 128,600 104,150 0
03/09/2009
8.59
 1,078,760 8.74 8.74 8.36 343,650 441,860 0
02/09/2009
8.74
 0 8.74 8.74 8.74 0 0 0
01/09/2009
8.74
 847,070 8.82 8.82 8.66 270,260 150,000 0
31/08/2009
8.82
 874,340 8.66 8.82 8.66 190,750 100,000 0
28/08/2009
8.66
 639,140 8.59 8.66 8.59 285,680 36,640 0
27/08/2009
8.59
 538,870 8.59 8.59 8.51 73,840 0 0
26/08/2009
8.59
 516,120 8.51 8.66 8.51 135,400 1,750 0
25/08/2009
8.51
 577,480 8.66 8.66 8.51 107,020 1,000 0
24/08/2009
8.66
 634,370 8.59 8.74 8.59 68,770 0 0
21/08/2009
8.59
 1,444,220 8.51 8.89 8.59 150,130 450,000 0
20/08/2009
8.51
 578,130 8.51 8.59 8.43 10,020 0 0
19/08/2009
8.51
 719,390 8.51 8.66 8.43 210 402,000 0
18/08/2009
8.51
 927,850 8.59 8.59 8.43 1,730 115,800 0
17/08/2009
8.59
 622,790 8.74 8.74 8.59 9,930 500 0
14/08/2009
8.74
 709,790 8.74 8.82 8.66 7,550 69,400 0
13/08/2009
8.74
 896,790 8.66 8.82 8.66 28,750 321,000 0
12/08/2009
8.66
 996,150 8.74 8.82 8.66 93,630 146,600 0
11/08/2009
8.74
 1,207,840 8.82 8.89 8.66 257,530 214,000 0
10/08/2009
8.82
 689,300 8.66 8.89 8.66 27,520 0 0
07/08/2009
8.66
 1,017,420 8.74 8.82 8.66 72,070 185,200 0
06/08/2009
8.74
 1,656,340 8.89 9.05 8.66 174,820 176,700 0
05/08/2009
8.89
 1,654,270 8.97 9.05 8.74 211,790 450,100 0
04/08/2009
8.97
 1,869,220 8.66 9.05 8.74 373,130 53,550 0
03/08/2009
8.66
 2,707,260 8.28 8.66 8.43 291,920 502,000 0
31/07/2009
8.28
 1,125,450 7.90 8.28 8.13 392,020 128,580 0
30/07/2009
7.90
 606,660 8.05 8.05 7.74 290,710 700 0
29/07/2009
8.05
 924,570 8.13 8.28 7.90 257,770 221,000 0
28/07/2009
8.13
 1,192,800 8.36 8.59 8.05 41,740 170,870 0
27/07/2009
8.36
 1,535,460 7.97 8.36 8.05 134,270 0 0
24/07/2009
7.97
 624,760 7.64 7.97 7.97 16,840 415,600 0
23/07/2009
7.64
 929,090 7.28 7.64 7.21 302,010 297,280 0
22/07/2009
7.28
 411,780 7.19 7.30 7.24 187,160 5,000 0
21/07/2009
7.19
 483,900 7.18 7.31 7.18 470 20,500 0
20/07/2009
7.18
 869,220 7.53 7.53 7.16 21,620 3,300 0
17/07/2009
7.53
 311,000 7.64 7.64 7.48 0 0 0
16/07/2009
7.64
 638,990 7.51 7.67 7.57 46,670 52,500 0
15/07/2009
7.51
 807,250 7.33 7.64 7.36 2,830 110,000 0
14/07/2009
7.33
 847,840 7.51 7.54 7.28 11,620 72,190 0
13/07/2009
7.51
 812,260 7.90 7.90 7.51 8,800 28,850 0
10/07/2009
7.90
 1,973,450 8.28 8.28 7.90 6,670 873,840 0
09/07/2009
8.28
 982,430 8.51 8.59 8.20 32,060 452,800 0
08/07/2009
8.51
 763,030 8.66 8.66 8.36 35,630 196,530 0
07/07/2009
8.66
 1,115,420 8.97 8.97 8.66 18,500 353,500 0
06/07/2009
8.97
 1,571,740 8.59 8.97 8.59 75,070 370,000 0
03/07/2009
8.59
 899,720 8.89 8.89 8.59 75,290 290,680 0

Chính sách bảo mật | Điều khoản sử dụng |