Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

55.90
-0.20
(-0.36%)
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
(2025-05-12) 		-0.50 -0.88% 96,549,800 -21,877,132 -385.8
55.90
58.70
55.90
2 tháng
(2025-04-10) 		0 0% 154,622,600 -29,045,429 -382.8
55.90
60
55.90
3 tháng
(2025-03-11) 		-8.65 -13.36% 242,655,000 -47,331,392 -1,440.4
52.50
67.30
55.90
6 tháng
(2024-12-11) 		-6.31 -10.11% 333,876,600 -63,774,598 -2,960.5
52.50
67.30
55.90
12 tháng
(2024-06-14) 		-2.43 -4.15% 525,528,900 -68,621,531 -3,402.1
52.50
67.30
55.90
24 tháng
(2023-06-20) 		-0.48 -0.85% 842,323,100 -84,767,373 -4,859.5
52.50
67.30
55.90
36 tháng
(2022-06-27) 		13.68 32.24% 1,092,370,600 -83,133,797 -4,742.1
35.12
67.30
55.90
60 tháng
(2020-07-06) 		20.04 55.59% 1,732,596,620 -90,562,307 -5,180.2
33.23
67.30
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
51.94
 450,500 52.56 52.67 51.65 118,800 141,300 -2.1
12/05/2023
52.56
 710,500 51.54 52.56 51.43 342,300 311,400 2.9
11/05/2023
51.54
 505,600 52.11 52.16 51.54 144,000 314,500 -15.6
10/05/2023
52.11
 417,400 52.28 52.67 51.88 44,900 254,400 -19.3
09/05/2023
52.28
 563,400 52.56 53.18 52.28 103,900 232,000 -11.9
08/05/2023
52.56
 1,395,200 50.86 52.79 50.86 352,900 170,600 16.9
05/05/2023
50.86
 225,700 50.41 50.92 49.95 120,900 28,300 8.3
04/05/2023
50.41
 450,300 50.69 50.97 50.12 274,900 384,200 -9.7
28/04/2023
50.69
 491,500 50.97 51.03 50.29 452,400 312,600 12.6
27/04/2023
50.97
 580,400 50.63 51.26 50.07 140,400 270,200 -11.6
26/04/2023
50.63
 710,200 50.01 50.69 49.79 3,686,274 2,651,681 92.5
25/04/2023
50.01
 545,800 49.79 50.12 49.56 476,300 282,096 17.1
24/04/2023
49.79
 505,800 49.56 50.12 49.28 391,558 221,780 14.9
21/04/2023
49.56
 356,500 50.07 50.07 49.50 741,600 746,410 -0.4
20/04/2023
50.07
 234,800 50.12 50.29 49.84 134,500 94,100 3.6
19/04/2023
50.12
 416,900 49.84 50.24 49.84 200,700 179,200 1.9
18/04/2023
49.84
 695,100 50.07 50.18 49.56 325,900 399,742 -6.5
17/04/2023
50.07
 488,900 50.07 50.12 49.73 319,300 355,480 -3.2
14/04/2023
50.07
 414,800 49.95 50.46 49.95 169,700 272,479 -9.1
13/04/2023
49.95
 491,000 50.01 50.12 49.73 71,700 381,021 -27.3
12/04/2023
50.01
 518,400 49.95 50.18 49.84 57,100 278,035 -19.5
11/04/2023
49.95
 751,600 50.41 50.97 49.95 230,500 547,476 -28.0
10/04/2023
50.41
 639,300 51.20 51.20 50.41 113,300 331,800 -19.4
07/04/2023
51.20
 720,300 51.65 51.65 50.69 31,000 437,000 -36.5
06/04/2023
51.65
 376,300 52.16 52.16 51.65 136,300 223,691 -8.0
05/04/2023
52.16
 336,000 52.11 52.28 51.60 131,400 127,755 0.3
04/04/2023
52.11
 269,900 52.56 52.62 51.88 122,200 147,506 -2.3
03/04/2023
52.56
 736,700 51.77 52.62 51.65 286,101 504,606 -20.3
31/03/2023
51.77
 950,600 52.11 52.79 51.26 572,900 523,700 4.5
30/03/2023
52.11
 388,200 52.28 52.79 52.11 348,024 222,121 11.7
29/03/2023
52.28
 422,800 51.99 52.39 51.26 365,552 143,112 20.5
28/03/2023
51.99
 845,800 51.54 52.62 51.03 553,700 114,257 40.3
27/03/2023
51.54
 730,100 50.41 51.54 49.84 493,400 200,500 26.7
24/03/2023
50.41
 630,000 51.37 51.54 50.35 286,700 245,500 3.8
23/03/2023
51.37
 849,500 50.41 51.37 49.45 616,800 138,900 42.9
22/03/2023
50.41
 1,055,800 48.99 50.92 49.05 776,300 468,100 27.5
21/03/2023
48.99
 1,057,400 48.20 50.92 48.37 708,500 489,500 23.2
20/03/2023
48.20
 1,034,000 50.41 50.69 48.20 104,756 357,629 -21.5
17/03/2023
50.41
 2,272,200 51.71 51.71 50.41 1,302,410 1,991,200 -61.3
16/03/2023
51.71
 218,700 51.77 51.99 51.54 369,700 471,200 -9.2
15/03/2023
51.77
 807,800 51.54 52.11 51.60 171,510 686,914 -47.1
14/03/2023
51.54
 863,700 51.82 51.82 51.26 438,294 625,763 -17.1
13/03/2023
51.82
 759,200 52.16 52.16 51.43 275,694 325,655 -4.6
10/03/2023
52.16
 707,800 52.67 52.67 51.82 295,500 464,700 -15.6
09/03/2023
52.67
 1,098,100 52.22 52.90 51.94 215,300 634,620 -39.0
08/03/2023
52.22
 871,900 52.05 52.22 51.37 294,000 429,501 -12.5
07/03/2023
52.05
 970,300 51.54 52.39 51.60 442,400 561,669 -11.0
06/03/2023
51.54
 711,900 51.48 52.22 51.54 455,000 185,400 24.5
03/03/2023
51.48
 798,600 52.79 52.79 51.48 161,800 420,281 -23.5
02/03/2023
52.79
 984,700 52.67 53.13 51.99 474,787 777,500 -28.2
01/03/2023
52.67
 729,700 52.96 52.96 52.22 255,818 606,299 -32.6
28/02/2023
52.96
 565,800 52.56 53.07 52.45 445,410 316,638 12.0
27/02/2023
52.56
 501,000 52.96 52.96 51.94 33,520 303,157 -25.0
24/02/2023
52.96
 631,400 52.84 53.24 50.97 484,800 236,800 23.2
23/02/2023
52.84
 1,025,700 52.67 53.24 51.65 566,812 714,656 -13.8
22/02/2023
52.67
 1,025,500 53.35 53.41 52.39 570,400 748,614 -16.6
21/02/2023
53.35
 675,500 53.13 53.75 53.24 413,900 379,722 3.2
20/02/2023
53.13
 1,095,000 52.67 53.52 52.67 551,060 899,919 -32.7
17/02/2023
52.67
 918,900 52.33 52.84 52.11 564,940 619,078 -5.0
16/02/2023
52.33
 776,600 52.67 53.24 52.22 422,000 532,800 -10.2
15/02/2023
52.67
 899,300 52.39 53.35 51.65 569,000 580,830 -1.1
14/02/2023
52.39
 1,143,100 52.96 52.96 51.65 616,400 729,040 -10.4
13/02/2023
52.96
 872,700 53.52 54.03 52.11 371,110 423,291 -4.9
10/02/2023
53.52
 647,700 52.67 53.52 52.56 441,910 161,897 26.5
09/02/2023
52.67
 759,400 53.35 53.81 52.67 240,450 378,602 -12.8
08/02/2023
53.35
 884,800 52.11 54.49 52.16 355,630 388,138 -3.1
07/02/2023
52.11
 1,195,400 54.37 54.37 52.11 423,824 930,933 -46.7
06/02/2023
54.37
 1,151,200 52.67 54.54 51.82 717,710 388,620 31.6
03/02/2023
52.67
 893,400 51.31 52.67 50.46 430,210 94,750 31.2
02/02/2023
51.31
 984,600 50.46 52.11 50.18 590,540 584,455 0.6
01/02/2023
50.46
 1,136,400 52.05 52.39 50.46 623,257 476,910 13.0
31/01/2023
52.05
 1,447,700 50.92 52.05 49.73 666,250 895,933 -21.1
30/01/2023
50.92
 1,045,000 52.67 52.67 50.86 509,000 749,850 -21.7
27/01/2023
52.67
 1,552,000 52.67 53.58 51.82 906,900 1,301,500 -36.7
19/01/2023
52.67
 1,716,800 50.97 54.37 49.56 1,193,300 519,262 62.7
18/01/2023
50.97
 834,000 50.63 51.54 50.63 530,200 348,400 16.4
17/01/2023
50.63
 644,600 49.45 50.63 49.45 381,900 119,152 23.5
16/01/2023
49.45
 735,200 48.60 50.12 48.71 437,784 504,140 -5.8
13/01/2023
48.60
 822,000 48.03 48.99 48.26 408,818 439,100 -2.6
12/01/2023
48.03
 1,879,000 48.20 48.26 47.46 1,465,718 1,562,020 -8.2
11/01/2023
48.20
 983,000 49.45 49.45 48.20 698,012 1,047,005 -29.7
10/01/2023
49.45
 2,112,500 49.22 50.92 48.82 1,050,100 1,454,807 -35.3
09/01/2023
49.22
 1,667,100 47.58 49.22 48.03 922,200 678,100 21.2
06/01/2023
47.58
 1,125,500 47.58 48.03 47.52 952,900 626,100 27.5

Chính sách bảo mật | Điều khoản sử dụng |