Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

57.50
-1.20
(-2.04%)
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
(2025-04-16) 		-0.60 -1.01% 70,056,200 -16,495,390 -98.5
56.60
59.30
57.50
2 tháng
(2025-03-17) 		-8.60 -12.78% 154,957,700 -30,094,080 -855.7
52.50
67.30
57.50
3 tháng
(2025-02-17) 		-2.57 -4.20% 211,194,600 -38,358,992 -1,543.7
52.50
67.30
57.50
6 tháng
(2024-11-18) 		-2.17 -3.56% 294,128,200 -55,168,292 -3,098.2
52.50
67.30
57.50
12 tháng
(2024-05-21) 		-2.24 -3.67% 492,093,900 -65,986,125 -4,046.8
52.50
67.30
57.50
24 tháng
(2023-05-29) 		5.97 11.32% 788,627,300 -70,147,850 -4,435.9
52.50
67.30
57.50
36 tháng
(2022-06-01) 		13.11 28.75% 1,041,705,900 -70,044,457 -4,439.8
35.12
67.30
57.50
60 tháng
(2020-06-11) 		20.43 53.37% 1,679,933,160 -77,600,304 -4,899.1
33.23
67.30
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/09/2023
58.86
 786,000 58.93 59.13 57.79 421,600 311,300 9.7
19/09/2023
58.93
 1,117,200 59.40 59.67 57.53 421,700 514,000 -8.0
18/09/2023
59.40
 718,100 60.07 60.07 59.06 0 0 0
15/09/2023
60.07
 2,142,400 59.60 60.07 59.26 1,689,700 1,362,700 29.3
14/09/2023
59.60
 1,512,600 59.60 59.87 58.93 872,000 776,800 8.4
13/09/2023
59.60
 1,582,000 60.13 60.20 59.46 1,008,600 1,000,800 0.7
12/09/2023
60.13
 1,572,100 59.20 60.20 59.46 1,155,300 479,600 60.3
11/09/2023
59.20
 1,649,500 59.87 60.20 58.86 763,700 981,500 -19.4
08/09/2023
59.87
 1,341,900 59.87 59.87 59.60 863,500 535,700 29.3
07/09/2023
59.87
 1,765,300 60.33 60.74 59.87 930,400 972,500 -3.8
06/09/2023
60.33
 2,017,600 60.27 60.33 60 976,300 1,383,700 -36.7
05/09/2023
60.27
 1,942,200 59.60 60.67 59.60 894,100 1,201,300 -27.6
31/08/2023
59.60
 1,531,200 59.60 59.93 59.06 1,097,000 736,500 32.2
30/08/2023
59.60
 1,350,000 59.13 59.87 59.20 777,800 361,500 37.2
29/08/2023
59.13
 1,391,900 58.19 59.20 58.13 789,600 619,900 14.9
28/08/2023
58.19
 1,378,300 57.66 58.53 57.66 810,200 849,400 -3.4
25/08/2023
57.66
 1,404,600 58.19 58.19 57.53 456,000 871,500 -35.9
24/08/2023
58.19
 902,800 57.73 59.00 57.53 264,000 446,200 -15.7
23/08/2023
57.73
 1,754,800 59.13 59.46 57.59 469,700 1,031,500 -48.9
22/08/2023
59.13
 1,825,000 60.07 60.07 58.73 713,900 1,229,600 -45.5
21/08/2023
60.07
 1,710,900 59.87 60.33 59.67 1,169,400 922,500 22.1
18/08/2023
59.87
 2,430,400 59.80 60.40 59.53 1,608,200 811,800 71.2
17/08/2023
59.80
 2,145,100 59.67 60.07 59.26 1,307,400 1,399,700 -8.3
16/08/2023
59.67
 727,300 59.46 59.80 59.33 320,600 463,100 -12.7
15/08/2023
59.46
 1,148,500 59.53 60.20 59.20 433,200 844,000 -36.5
14/08/2023
59.53
 1,471,800 60.47 60.47 59.53 416,600 1,205,900 -70.5
11/08/2023
60.47
 920,800 59.20 60.47 59.20 393,600 347,900 4.3
10/08/2023
59.20
 1,336,100 60.33 60.54 59.20 120,700 676,700 -49.6
09/08/2023
60.33
 591,600 60.67 60.80 60.27 38,700 279,300 -21.7
08/08/2023
60.67
 823,400 60.74 61.00 60.27 130,300 346,100 -19.6
07/08/2023
60.74
 1,111,700 60.27 60.74 60.20 346,000 606,500 -23.5
04/08/2023
60.27
 1,231,600 60.60 60.94 60.27 300,600 559,100 -23.4
03/08/2023
60.60
 837,900 61.20 61.20 60.54 211,600 499,100 -26.1
02/08/2023
61.20
 1,055,800 61.00 61.20 60.87 585,100 558,700 2.4
01/08/2023
61.00
 1,281,600 61.27 62.07 61.00 466,700 981,600 -47.3
31/07/2023
61.27
 1,468,300 62.21 62.34 61.27 455,100 988,700 -49.0
28/07/2023
62.21
 1,116,900 62.01 62.21 61.40 540,400 719,400 -16.5
27/07/2023
62.01
 957,200 62.47 62.68 61.87 564,300 412,300 14.2
26/07/2023
62.47
 1,146,400 61.34 62.47 61.47 834,800 758,600 7.1
25/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/181 (Volume + 18.10%, Ratio=0.18)
25/07/2023
61.34
 2,374,800 59.24 61.87 60.40 1,149,300 1,398,400 -22.9
24/07/2023
59.24
 808,500 59.47 59.70 59.19 101,600 419,400 -33.3
21/07/2023
59.47
 553,200 59.47 59.47 58.90 182,900 194,800 -1.3
20/07/2023
59.47
 771,600 60.43 60.43 58.68 346,600 582,700 -24.9
19/07/2023
60.43
 904,500 59.07 60.66 59.24 414,900 335,900 8.4
18/07/2023
59.07
 590,000 59.36 59.47 59.07 463,800 447,400 1.7
17/07/2023
59.36
 791,600 59.47 59.47 59.02 503,100 567,300 -6.7
14/07/2023
59.47
 797,700 59.41 59.47 58.90 263,500 386,900 -12.9
13/07/2023
59.41
 928,300 58.62 59.47 58.73 357,700 551,400 -20.2
12/07/2023
58.62
 684,200 58.39 59.19 58.17 330,700 392,500 -6.4
11/07/2023
58.39
 843,700 58.17 59.47 57.66 237,200 593,600 -36.8
10/07/2023
58.17
 915,100 59.47 59.47 57.94 105,100 489,800 -39.6
07/07/2023
59.47
 1,064,800 57.03 59.47 56.86 853,900 367,500 50.2
06/07/2023
57.03
 1,021,000 57.77 57.88 56.92 495,600 563,900 -6.9
05/07/2023
57.77
 817,400 56.64 58.05 56.81 614,200 337,300 28.2
04/07/2023
56.64
 600,800 56.64 57.71 56.58 400,100 447,300 -4.6
03/07/2023
56.64
 490,100 56.64 57.09 56.53 322,900 311,900 1.1
30/06/2023
56.64
 556,600 57.66 57.66 56.64 243,400 195,800 4.8
29/06/2023
57.66
 619,900 57.77 58.34 57.26 236,800 52,400 18.8
28/06/2023
57.77
 774,500 56.64 57.88 56.53 289,100 298,100 -0.8
27/06/2023
56.64
 685,900 56.64 57.20 56.47 388,000 519,500 -13.2
26/06/2023
56.64
 739,300 56.58 57.15 56.13 339,100 543,400 -20.4
23/06/2023
56.58
 675,600 56.86 56.86 56.36 178,100 380,600 -20.2
22/06/2023
56.86
 716,500 56.64 57.77 56.58 191,800 512,500 -32.2
21/06/2023
56.64
 1,187,900 56.58 56.92 56.47 667,400 1,038,200 -37.1
20/06/2023
56.58
 1,781,600 57.60 57.60 56.53 874,400 1,312,700 -43.9
19/06/2023
57.60
 1,139,900 59.47 59.47 57.60 322,400 847,500 -53.8
16/06/2023
59.47
 1,331,800 58.62 60.26 58.45 974,200 779,600 20.5
15/06/2023
58.62
 912,200 58.11 58.73 57.54 393,700 510,100 -11.9
14/06/2023
58.11
 840,500 58.05 58.90 57.49 240,900 395,300 -15.8
13/06/2023
58.05
 838,900 57.20 58.34 56.47 406,000 418,700 -1.3
12/06/2023
57.20
 435,100 56.92 57.49 55.56 233,100 191,000 4.3
09/06/2023
56.92
 820,200 56.64 57.77 56.07 534,900 448,900 8.6
08/06/2023
56.64
 1,339,400 54.94 57.60 54.94 1,013,700 432,000 57.8
07/06/2023
54.94
 749,600 56.07 56.07 54.94 410,700 435,000 -2.3
06/06/2023
56.07
 759,500 55.51 56.07 54.66 533,000 215,400 31.2
05/06/2023
55.51
 1,297,800 53.75 55.90 53.92 672,900 474,500 19.5
02/06/2023
53.75
 737,800 53.18 53.81 52.84 321,400 360,100 -3.6
01/06/2023
53.18
 646,300 53.24 53.58 52.79 275,700 351,200 -7.0
31/05/2023
53.24
 380,100 53.52 53.52 52.73 176,200 244,900 -6.5
30/05/2023
53.52
 564,500 52.73 53.69 52.33 259,200 344,900 -7.8
29/05/2023
52.73
 590,500 52.11 53.81 52.11 204,400 142,800 5.9
26/05/2023
52.11
 283,700 52.79 52.96 52.11 106,000 86,500 1.8
25/05/2023
52.79
 606,600 52.45 53.24 51.77 424,000 348,400 7.2
24/05/2023
52.45
 342,200 52.16 52.56 52.05 168,500 225,600 -5.2
23/05/2023
52.16
 537,600 52.73 53.01 52.16 332,800 319,100 1.3
22/05/2023
52.73
 567,300 52.67 53.18 52.22 184,100 493,200 -28.7
19/05/2023
52.67
 431,300 53.81 53.81 52.45 202,800 198,100 0.5
18/05/2023
53.81
 1,678,500 52.56 54.37 52.22 787,600 479,900 29.2
17/05/2023
52.56
 572,700 52.45 52.67 52.28 324,000 318,900 0.5
16/05/2023
52.45
 666,100 51.94 52.73 51.71 258,100 222,000 3.4

Chính sách bảo mật | Điều khoản sử dụng |