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)
06/06/2024
58.61
 1,699,700 58.55 59.07 58.48 0 0 0
05/06/2024
58.48
 1,882,800 58.41 58.94 58.35 0 0 0
04/06/2024
58.41
 1,814,600 58.55 58.74 58.15 0 0 0
03/06/2024
58.09
 2,108,600 57.95 58.81 57.95 0 0 0
31/05/2024
57.43
 3,921,500 58.41 58.61 57.43 0 0 0
30/05/2024
58.35
 2,356,000 58.94 59.07 58.28 0 0 0
29/05/2024
59.14
 1,186,300 59.80 59.93 59.14 0 0 0
28/05/2024
59.73
 1,350,100 59.14 59.73 59.14 0 0 0
27/05/2024
59.40
 1,058,500 59.53 59.67 59.07 0 0 0
24/05/2024
59.40
 2,241,500 59.93 59.93 59.27 0 0 0
23/05/2024
59.93
 1,317,500 59.73 60.26 59.60 0 0 0
22/05/2024
59.73
 1,347,700 60.26 60.39 59.73 0 0 0
21/05/2024
60.00
 1,486,400 60.52 60.59 59.73 0 0 0
20/05/2024
60.52
 1,043,800 60.79 61.25 60.46 0 0 0
16/05/2024
60.98
 1,713,900 60.59 61.05 60.26 0 0 0
15/05/2024
59.93
 883,100 59.93 60.13 59.80 0 0 0
14/05/2024
59.67
 818,400 60.00 60.32 59.60 0 0 0
13/05/2024
59.93
 1,232,600 60.65 60.85 59.60 0 0 0
10/05/2024
60.59
 823,400 61.05 61.05 60.39 0 0 0
09/05/2024
60.92
 606,600 61.18 61.51 60.79 0 0 0
08/05/2024
61.25
 1,246,000 61.05 61.38 60.65 0 0 0
07/05/2024
61.18
 1,154,200 61.51 61.97 61.18 0 0 0
06/05/2024
61.25
 1,147,200 61.18 61.44 61.05 0 0 0
03/05/2024
60.92
 1,470,700 60.85 61.51 60.46 0 0 0
02/05/2024
60.52
 932,400 60.65 60.92 60.00 0 0 0
26/04/2024
60.06
 1,698,300 60.39 61.44 60.06 0 0 0
25/04/2024
59.93
 1,235,700 59.67 61.18 59.60 0 0 0
24/04/2024
59.67
 1,925,200 59.93 60.00 59.34 0 0 0
23/04/2024
59.34
 1,562,900 59.67 60.06 58.74 0 0 0
22/04/2024
59.67
 999,100 59.60 60.19 59.40 0 0 0
19/04/2024
59.60
 1,324,800 59.27 59.86 59.07 0 0 0
17/04/2024
59.60
 1,452,600 60.06 60.65 58.94 0 0 0
16/04/2024
59.93
 1,857,700 61.77 61.77 59.60 0 0 0
15/04/2024
60.59
 1,900,300 62.30 63.55 60.59 0 0 0
12/04/2024
62.30
 844,800 62.23 62.89 61.77 0 0 0
11/04/2024
61.91
 778,000 61.91 62.30 61.58 0 0 0
10/04/2024
62.23
 737,400 62.10 62.30 61.97 0 0 0
09/04/2024
62.10
 686,800 62.56 62.83 62.04 0 0 0
08/04/2024
62.50
 864,100 62.50 62.76 62.04 0 0 0
05/04/2024
62.50
 779,200 62.43 62.96 62.04 0 0 0
04/04/2024
63.22
 2,022,700 62.50 63.22 62.17 0 0 0
03/04/2024
61.77
 1,321,100 62.17 62.43 61.77 0 0 0
02/04/2024
62.23
 969,000 62.63 62.70 61.84 0 0 0
01/04/2024
62.70
 1,221,000 62.50 63.22 62.37 0 0 0
29/03/2024
62.50
 801,200 63.16 63.16 62.50 0 0 0
28/03/2024
63.02
 1,232,800 63.35 63.49 62.96 0 0 0
27/03/2024
63.09
 1,046,200 63.35 63.35 62.96 0 0 0
26/03/2024
63.42
 735,400 63.22 63.62 63.09 0 0 0
25/03/2024
63.02
 1,368,800 62.56 63.82 61.97 0 0 0
22/03/2024
63.49
 1,844,100 62.70 63.75 62.70 0 0 0
21/03/2024
62.70
 1,452,700 61.91 62.89 61.91 0 0 0
20/03/2024
61.38
 897,700 60.92 61.97 60.92 0 0 0
19/03/2024
60.92
 868,500 60.92 61.58 60.92 0 0 0
18/03/2024
61.25
 1,839,300 62.10 62.23 60.92 0 0 0
15/03/2024
61.91
 2,302,500 62.56 62.56 61.84 0 0 0
14/03/2024
62.56
 2,319,300 63.22 63.29 62.30 0 0 0
13/03/2024
63.22
 3,124,500 62.50 63.55 62.10 0 0 0
12/03/2024
62.17
 1,107,000 61.97 62.50 61.91 0 0 0
11/03/2024
61.97
 1,840,000 62.63 63.22 61.97 0 0 0
08/03/2024
62.63
 2,229,600 63.16 63.55 62.63 0 0 0
07/03/2024
63.09
 2,362,300 63.16 64.14 62.89 0 0 0
06/03/2024
63.35
 1,307,400 62.89 63.75 62.83 0 0 0
05/03/2024
62.89
 1,364,800 63.62 63.62 62.70 0 0 0
04/03/2024
63.22
 1,640,400 64.54 64.54 62.96 0 0 0
01/03/2024
64.08
 2,379,600 64.67 64.67 62.50 0 0 0
29/02/2024
64.08
 1,897,000 64.87 66.19 64.08 0 0 0
28/02/2024
64.14
 4,219,900 59.93 64.14 59.53 0 0 0
27/02/2024
60.00
 1,604,900 59.01 60.06 58.68 0 0 0
26/02/2024
58.94
 722,000 58.55 59.27 58.55 0 0 0
23/02/2024
58.55
 1,800,900 58.94 60.19 58.55 0 0 0
22/02/2024
58.94
 1,223,900 59.67 59.93 58.94 0 0 0
21/02/2024
60.06
 1,367,400 60.39 60.39 59.60 0 0 0
20/02/2024
60.13
 1,404,300 59.34 60.19 58.88 0 0 0
19/02/2024
59.40
 1,045,300 59.21 59.60 58.81 0 0 0
16/02/2024
59.01
 734,100 59.21 59.40 58.94 0 0 0
15/02/2024
59.21
 1,046,700 59.27 59.73 58.68 0 0 0
07/02/2024
59.27
 1,371,400 59.27 59.80 58.81 0 0 0
06/02/2024
58.94
 1,352,300 59.47 59.67 58.68 0 0 0
05/02/2024
59.27
 1,949,000 59.40 59.67 58.88 0 0 0
02/02/2024
59.47
 733,000 58.68 59.60 58.68 0 0 0
01/02/2024
59.14
 598,100 57.95 59.40 57.95 0 0 0
31/01/2024
58.28
 945,600 59.67 59.67 58.28 0 0 0
30/01/2024
59.93
 888,600 60.06 60.06 59.34 0 0 0
29/01/2024
60.06
 730,500 60.46 60.59 59.86 0 0 0
26/01/2024
60.59
 953,100 60.32 60.59 60.19 0 0 0
25/01/2024
59.93
 503,300 60.00 60.32 59.73 0 0 0
24/01/2024
60.00
 744,700 60.32 60.59 59.86 0 0 0
23/01/2024
60.26
 1,256,900 60.65 60.85 59.53 0 0 0
22/01/2024
60.59
 1,046,300 61.58 61.58 60.59 0 0 0
19/01/2024
60.98
 1,472,600 59.93 61.25 59.53 0 0 0
18/01/2024
60.00
 1,422,900 59.86 60.06 59.27 0 0 0
17/01/2024
59.86
 1,578,200 58.61 59.93 58.61 0 0 0
16/01/2024
59.27
 1,367,200 58.61 59.34 58.55 0 0 0
15/01/2024
59.27
 1,914,200 58.61 59.34 58.55 0 0 0
12/01/2024
58.41
 1,909,500 58.02 58.94 57.56 0 0 0
11/01/2024
58.81
 1,489,100 58.94 59.27 58.35 0 0 0
10/01/2024
58.94
 1,795,400 57.82 58.94 57.43 0 0 0
09/01/2024
57.82
 1,926,400 57.16 57.89 57.16 0 0 0
08/01/2024
57.16
 1,607,800 56.83 57.16 56.83 0 0 0
05/01/2024
56.77
 1,180,300 56.57 56.77 56.44 0 0 0

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