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)
26/03/2025
64.78
 1,507,400 65.37 65.57 64.78 0 0 0
25/03/2025
65.18
 2,028,100 65.47 65.57 65.18 0 0 0
24/03/2025
65.47
 1,977,600 65.28 65.47 64.49 0 0 0
21/03/2025
64.98
 1,701,500 65.97 65.97 64.98 0 0 0
20/03/2025
65.77
 1,688,900 65.47 65.97 65.18 0 0 0
19/03/2025
65.47
 3,674,000 66.16 66.16 65.47 0 0 0
18/03/2025
65.77
 3,656,000 66.75 66.75 65.77 0 0 0
17/03/2025
66.26
 4,940,800 64.98 66.26 64.98 0 0 0
14/03/2025
64.98
 4,920,600 64.39 65.77 64.39 0 0 0
13/03/2025
64.49
 4,496,300 66.16 66.16 64.19 0 0 0
12/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/495 (Volume + 49.50%, Ratio=0.50)
12/03/2025
65.67
 7,560,300 64.98 67.54 64.59 0 0 0
11/03/2025
63.75
 3,640,200 63.22 63.75 62.96 0 0 0
10/03/2025
63.75
 4,428,800 63.49 64.14 63.29 0 0 0
07/03/2025
62.63
 3,999,500 61.64 62.76 61.58 0 0 0
06/03/2025
61.58
 2,357,600 61.58 62.04 61.38 0 0 0
05/03/2025
61.25
 1,820,200 61.25 61.77 61.25 0 0 0
04/03/2025
61.25
 2,498,900 61.38 61.51 61.05 0 0 0
03/03/2025
61.44
 1,251,000 61.58 61.58 61.25 0 0 0
28/02/2025
61.44
 2,070,800 62.04 62.04 61.44 0 0 0
27/02/2025
61.91
 5,028,800 62.50 62.83 61.91 0 0 0
26/02/2025
60.79
 769,200 60.98 61.18 60.72 0 0 0
25/02/2025
60.98
 1,926,600 61.58 61.64 60.92 0 0 0
24/02/2025
61.58
 1,956,000 61.44 61.58 61.05 0 0 0
21/02/2025
61.31
 2,513,400 60.65 61.31 60.65 0 0 0
20/02/2025
60.39
 1,636,600 60.72 60.79 60.39 0 0 0
19/02/2025
60.39
 1,509,500 60.32 60.39 60.13 0 0 0
18/02/2025
60.32
 1,065,500 60.32 60.59 60.19 0 0 0
17/02/2025
60.32
 787,100 60.26 60.59 60.26 0 0 0
14/02/2025
60.32
 947,800 60.72 60.72 60.26 0 0 0
13/02/2025
60.32
 862,300 60.52 60.52 60.19 0 0 0
12/02/2025
60.26
 1,054,100 60.52 60.92 60.26 0 0 0
11/02/2025
60.52
 1,039,400 60.72 60.79 60.39 0 0 0
10/02/2025
60.72
 2,298,100 61.18 61.18 60.52 0 0 0
07/02/2025
61.25
 2,260,900 61.18 61.38 60.92 0 0 0
06/02/2025
61.18
 1,351,600 61.11 61.51 61.05 0 0 0
05/02/2025
60.98
 1,345,800 60.59 61.11 60.59 0 0 0
04/02/2025
60.59
 855,200 60.65 60.72 60.39 0 0 0
24/01/2025
60.98
 944,000 60.65 61.25 60.65 0 0 0
23/01/2025
60.92
 1,685,100 60.13 61.18 60.13 0 0 0
22/01/2025
60.06
 979,100 60.59 60.59 60.06 0 0 0
21/01/2025
60.19
 1,264,900 60.65 60.65 60.13 0 0 0
20/01/2025
60.39
 1,761,500 60.79 60.92 60.32 0 0 0
17/01/2025
60.92
 1,122,600 61.05 61.25 60.72 0 0 0
16/01/2025
61.05
 2,460,200 60.52 61.38 60.46 0 0 0
15/01/2025
60.19
 445,300 60.52 60.52 60.19 0 0 0
14/01/2025
60.39
 677,300 60.52 60.52 60.06 0 0 0
13/01/2025
60.52
 937,600 60.13 60.52 60.00 0 0 0
10/01/2025
60.19
 1,112,500 60.52 60.85 60.19 0 0 0
09/01/2025
60.52
 738,300 60.59 60.72 60.39 0 0 0
08/01/2025
60.85
 1,052,000 60.79 60.85 60.26 0 0 0
07/01/2025
60.79
 1,252,400 61.38 61.38 60.79 0 0 0
06/01/2025
61.18
 1,936,800 60.59 61.51 60.52 0 0 0
03/01/2025
60.59
 1,402,200 60.52 60.85 60.52 0 0 0
02/01/2025
60.52
 1,630,500 60.32 60.92 60.26 0 0 0
31/12/2024
60.06
 2,374,000 60.72 60.85 60.06 0 0 0
30/12/2024
60.59
 1,706,700 60.72 60.92 60.59 0 0 0
27/12/2024
60.72
 1,639,900 60.92 61.25 60.72 0 0 0
26/12/2024
60.65
 2,202,900 60.92 61.11 60.59 0 0 0
25/12/2024
60.85
 1,827,700 60.72 61.77 60.72 0 0 0
24/12/2024
60.65
 1,024,300 61.05 61.11 60.59 0 0 0
23/12/2024
60.85
 707,200 60.98 61.11 60.85 0 0 0
20/12/2024
60.92
 1,245,900 60.85 61.18 60.79 0 0 0
19/12/2024
60.85
 1,869,700 61.11 61.11 60.72 0 0 0
18/12/2024
61.31
 530,300 61.25 61.44 61.25 0 0 0
17/12/2024
61.25
 1,048,100 61.25 61.31 61.11 0 0 0
16/12/2024
61.31
 1,121,800 61.25 61.38 61.18 0 0 0
13/12/2024
61.31
 1,227,700 61.38 61.64 61.18 0 0 0
12/12/2024
61.58
 671,500 61.58 62.17 61.58 0 0 0
11/12/2024
61.44
 1,609,700 62.23 62.43 61.38 0 0 0
10/12/2024
62.23
 912,700 62.76 62.76 62.23 0 0 0
09/12/2024
62.76
 1,957,500 62.04 62.76 61.84 0 0 0
06/12/2024
62.04
 1,700,100 61.91 62.76 61.84 0 0 0
05/12/2024
61.91
 2,333,000 61.25 62.30 61.25 0 0 0
04/12/2024
61.58
 1,204,400 61.11 61.84 60.92 0 0 0
03/12/2024
61.25
 2,445,800 62.17 62.17 60.98 0 0 0
02/12/2024
62.04
 1,573,100 62.50 62.63 61.84 0 0 0
29/11/2024
61.44
 1,010,500 60.98 61.44 60.92 0 0 0
28/11/2024
60.98
 1,289,900 61.31 61.58 60.92 0 0 0
27/11/2024
61.05
 1,047,200 60.79 61.38 60.79 0 0 0
26/11/2024
60.85
 1,759,900 60.19 61.18 60.19 0 0 0
25/11/2024
60.13
 1,814,000 59.86 60.72 59.86 0 0 0
22/11/2024
59.67
 1,729,700 59.93 60.13 59.67 0 0 0
21/11/2024
59.60
 1,461,100 59.53 60.13 59.40 0 0 0
20/11/2024
59.47
 1,640,700 59.27 60.06 59.21 0 0 0
19/11/2024
59.27
 1,577,000 60.26 60.32 59.27 0 0 0
18/11/2024
59.93
 1,874,900 60.39 60.79 59.86 0 0 0
15/11/2024
60.39
 1,508,600 60.59 60.92 60.32 0 0 0
14/11/2024
60.59
 1,719,700 60.59 60.92 60.52 0 0 0
13/11/2024
60.92
 1,331,800 60.52 61.18 60.52 0 0 0
12/11/2024
60.52
 1,336,300 60.59 61.38 60.52 0 0 0
11/11/2024
60.59
 1,873,400 61.11 61.11 60.52 0 0 0
08/11/2024
60.72
 1,380,000 61.58 61.84 60.72 0 0 0
07/11/2024
61.38
 1,418,900 61.38 61.84 61.38 0 0 0
06/11/2024
61.18
 1,416,800 61.11 61.51 61.11 0 0 0
05/11/2024
60.98
 1,082,700 60.98 61.25 60.59 0 0 0
04/11/2024
60.92
 1,853,600 61.91 62.76 60.85 0 0 0
01/11/2024
61.58
 1,729,900 61.91 62.50 61.58 0 0 0
31/10/2024
61.64
 2,888,900 60.26 62.56 60.26 0 0 0
30/10/2024
60.39
 626,500 60.59 60.85 60.32 0 0 0
29/10/2024
60.59
 1,297,600 60.65 60.98 60.59 0 0 0

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