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)
23/12/2009
6.97
 296,080 7.03 7.03 6.94 120,290 141,360 0
22/12/2009
7.03
 387,540 7.19 7.19 6.94 223,520 20,000 0
21/12/2009
7.19
 561,830 6.97 7.25 6.97 200,060 300 0
18/12/2009
6.97
 722,180 6.64 6.97 6.79 443,050 132,820 0
17/12/2009
6.64
 462,480 6.49 6.79 6.34 328,240 11,170 0
16/12/2009
6.49
 889,550 6.78 6.79 6.49 555,890 90,760 0
15/12/2009
6.78
 976,610 6.46 6.78 6.42 691,460 101,350 0
14/12/2009
6.46
 459,670 6.16 6.46 6.31 10,500 133,000 0
11/12/2009
6.16
 749,300 6.45 6.45 6.14 33,060 71,090 0
10/12/2009
6.45
 533,130 6.49 6.58 6.45 20,900 3,400 0
09/12/2009
6.49
 865,220 6.75 6.75 6.45 90,930 119,000 0
08/12/2009
6.75
 537,020 6.94 6.94 6.72 102,480 19,000 0
07/12/2009
6.94
 275,960 6.97 6.99 6.88 113,080 42,070 0
04/12/2009
6.97
 267,060 7.09 7.13 6.94 89,640 10,000 0
03/12/2009
7.09
 485,690 7.09 7.17 6.90 28,400 1,020 0
02/12/2009
7.09
 796,240 7.26 7.38 6.90 7,960 50,000 0
01/12/2009
7.26
 943,350 6.93 7.26 7.17 20,600 2,720 0
30/11/2009
6.93
 715,590 6.61 6.93 6.72 16,650 101,430 0
27/11/2009
6.61
 947,680 6.31 6.61 6.01 134,650 24,250 0
26/11/2009
6.31
 1,859,930 6.64 6.64 6.31 339,920 211,800 0
25/11/2009
6.64
 1,319,610 6.99 6.99 6.64 4,810 139,000 0
24/11/2009
6.99
 585,000 7.13 7.13 6.99 8,560 23,540 0
23/11/2009
7.13
 771,170 7.28 7.28 7.13 9,390 185,000 0
20/11/2009
7.28
 585,050 7.38 7.38 7.28 20,160 167,650 0
19/11/2009
7.38
 533,380 7.29 7.44 7.25 13,150 2,580 0
18/11/2009
7.29
 536,330 7.38 7.38 7.26 46,310 0 0
17/11/2009
7.38
 601,790 7.49 7.49 7.38 10,200 9,400 0
16/11/2009
7.49
 770,120 7.52 7.55 7.47 27,180 69,150 0
13/11/2009
7.52
 703,390 7.62 7.62 7.49 42,540 131,100 0
12/11/2009
7.62
 948,480 7.55 7.70 7.52 6,010 100,760 0
11/11/2009
7.55
 657,810 7.49 7.62 7.47 78,070 0 0
10/11/2009
7.49
 813,300 7.62 7.77 7.49 29,620 0 0
09/11/2009
7.62
 1,193,030 7.77 7.85 7.62 49,360 4,800 0
06/11/2009
7.77
 905,910 8.00 8.08 7.77 103,810 0 0
05/11/2009
8.00
 997,290 7.77 8.08 7.77 15,020 138,380 0
04/11/2009
7.77
 788,110 7.77 7.93 7.70 58,950 100,000 0
03/11/2009
7.77
 1,390,550 8.00 8.00 7.62 145,510 50,000 0
02/11/2009
8.00
 2,142,950 7.85 8.00 7.62 38,030 167,600 0
30/10/2009
7.85
 1,302,800 7.70 8.00 7.70 80,490 126,100 0
29/10/2009
7.70
 3,489,050 8.00 8.00 7.62 14,060 465,500 0
28/10/2009
8.00
 623,620 8.00 8.15 7.93 3,510 40,000 0
27/10/2009
8.00
 1,594,080 8.30 8.30 7.93 67,360 668,210 0
26/10/2009
8.30
 1,130,810 8.53 8.68 8.23 64,280 35,490 0
23/10/2009
8.53
 3,946,240 8.30 8.68 8.30 154,180 95,830 0
22/10/2009
8.30
 865,390 8.15 8.30 8.15 256,970 92,000 0
21/10/2009
8.15
 1,038,410 8.23 8.23 8.15 38,850 66,000 0
20/10/2009
8.23
 909,450 8.30 8.45 8.23 77,000 10,900 0
19/10/2009
8.30
 1,015,080 8.53 8.53 8.23 142,890 62,200 0
16/10/2009
8.53
 2,239,820 8.60 8.91 8.53 99,880 216,890 0
15/10/2009
8.60
 3,378,300 8.23 8.60 8.45 506,260 81,380 0
14/10/2009
8.23
 1,359,110 7.85 8.23 7.77 219,710 170,100 0
13/10/2009
7.85
 513,610 8.00 8.00 7.70 89,330 175,500 0
12/10/2009
8.00
 759,120 7.77 8.00 7.77 161,020 172,400 0
09/10/2009
7.77
 794,860 7.70 7.85 7.70 33,450 262,000 0
08/10/2009
7.70
 448,600 7.70 7.77 7.62 97,450 191,460 0
07/10/2009
7.70
 596,580 7.62 7.77 7.62 37,110 150,000 0
06/10/2009
7.62
 460,990 7.70 7.77 7.62 1,410 190,550 0
05/10/2009
7.70
 606,370 7.70 7.77 7.55 200 190,000 0
02/10/2009
7.70
 1,416,100 7.93 7.93 7.55 56,210 395,800 0
01/10/2009
7.93
 875,180 8.08 8.08 7.93 30,000 442,470 0
30/09/2009
8.08
 712,000 8.15 8.23 8.00 183,900 280,500 0
29/09/2009
8.15
 750,310 8.23 8.30 8.08 2,110 306,230 0
28/09/2009
8.23
 561,480 8.38 8.45 8.23 4,670 180,000 0
25/09/2009
8.38
 933,140 8.08 8.45 8.00 62,930 0 0
24/09/2009
8.08
 541,670 8.23 8.23 8.08 45,220 8,450 0
23/09/2009
8.23
 757,950 8.15 8.45 8.23 25,100 24,600 0
22/09/2009
8.15
 658,880 8.30 8.30 8.15 33,320 23,900 0
21/09/2009
8.30
 761,980 8.53 8.53 8.30 112,110 80 0
18/09/2009
8.53
 850,000 8.45 8.53 8.15 480,670 1,000 0
17/09/2009
8.45
 2,195,540 8.30 8.68 8.15 286,870 110,480 0
16/09/2009
8.30
 879,780 7.93 8.30 8.30 38,260 2,000 0
15/09/2009
7.93
 727,020 8.00 8.08 7.93 85,160 129,640 0
14/09/2009
8.00
 588,470 8.00 8.08 7.93 98,070 5,000 0
11/09/2009
8.00
 416,470 8.00 8.08 7.93 2,400 18,900 0
10/09/2009
8.00
 412,250 8.08 8.08 8.00 1,200 1,600 0
09/09/2009
8.08
 682,660 8.08 8.15 8.00 90 100,250 0
08/09/2009
8.08
 687,300 8.00 8.15 8.00 880 107,070 0
07/09/2009
8.00
 954,060 8.23 8.23 7.85 77,850 920 0
04/09/2009
8.23
 1,015,060 8.45 8.45 8.23 128,600 104,150 0
03/09/2009
8.45
 1,078,760 8.60 8.60 8.23 343,650 441,860 0
01/09/2009
8.60
 847,070 8.68 8.68 8.53 270,260 150,000 0
31/08/2009
8.68
 874,340 8.53 8.68 8.53 190,750 100,000 0
28/08/2009
8.53
 639,140 8.45 8.53 8.45 285,680 36,640 0
27/08/2009
8.45
 538,870 8.45 8.45 8.38 73,840 0 0
26/08/2009
8.45
 516,120 8.38 8.53 8.38 135,400 1,750 0
25/08/2009
8.38
 577,480 8.53 8.53 8.38 107,020 1,000 0
24/08/2009
8.53
 634,370 8.45 8.60 8.45 68,770 0 0
21/08/2009
8.45
 1,444,220 8.38 8.76 8.45 150,130 450,000 0
20/08/2009
8.38
 578,130 8.38 8.45 8.30 10,020 0 0
19/08/2009
8.38
 719,390 8.38 8.53 8.30 210 402,000 0
18/08/2009
8.38
 927,850 8.45 8.45 8.30 1,730 115,800 0
17/08/2009
8.45
 622,790 8.60 8.60 8.45 9,930 500 0
14/08/2009
8.60
 709,790 8.60 8.68 8.53 7,550 69,400 0
13/08/2009
8.60
 896,790 8.53 8.68 8.53 28,750 321,000 0
12/08/2009
8.53
 996,150 8.60 8.68 8.53 93,630 146,600 0
11/08/2009
8.60
 1,207,840 8.68 8.76 8.53 257,530 214,000 0
10/08/2009
8.68
 689,300 8.53 8.76 8.53 27,520 0 0
07/08/2009
8.53
 1,017,420 8.60 8.68 8.53 72,070 185,200 0
06/08/2009
8.60
 1,656,340 8.76 8.91 8.53 174,820 176,700 0
05/08/2009
8.76
 1,654,270 8.83 8.91 8.60 211,790 450,100 0

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