Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

62.60
-0.20
(-0.32%)
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
(2025-06-30) 		5 8.77% 151,033,900 -2,493,058 -581.3
57
62.80
62.80
2 tháng
(2025-05-29) 		5.30 9.35% 225,970,600 -6,144,658 -784.5
55.70
62.80
62.80
3 tháng
(2025-04-29) 		4.70 8.20% 318,462,300 -33,042,340 -1,049.4
55.70
62.80
62.80
6 tháng
(2025-02-03) 		0.66 1.08% 495,203,800 -59,839,719 -2,893.2
52.50
67.30
62.80
12 tháng
(2024-08-02) 		2.67 4.50% 667,062,100 -73,573,522 -4,163.5
52.50
67.30
62.80
24 tháng
(2023-08-08) 		1.33 2.19% 1,012,957,500 -84,248,331 -5,086.8
52.50
67.30
62.80
36 tháng
(2022-08-15) 		15.67 33.82% 1,259,195,700 -86,843,687 -5,414.0
35.12
67.30
62.80
60 tháng
(2020-08-24) 		25.51 69.90% 1,908,941,390 -92,927,005 -5,698.4
35.12
67.30
62.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2022
40.50
 835,000 40.38 40.78 40.27 387,150 624,504 -17.0
04/10/2022
40.38
 1,280,900 39.99 40.72 39.36 615,800 398,800 15.5
03/10/2022
39.99
 894,900 41.46 41.80 39.82 448,665 503,515 -3.9
30/09/2022
41.46
 1,262,400 41.91 42.08 41.01 961,110 1,092,400 -9.6
29/09/2022
41.91
 587,800 42.48 43.05 41.91 229,300 283,021 -4.0
28/09/2022
42.48
 587,700 42.08 42.48 41.80 353,300 232,400 9.1
27/09/2022
42.08
 653,400 42.48 43.05 42.03 224,700 329,657 -7.8
26/09/2022
42.48
 1,255,900 42.99 43.61 41.97 964,700 822,300 10.7
23/09/2022
42.99
 1,034,100 44.18 44.18 42.93 202,300 615,348 -31.4
22/09/2022
44.18
 1,183,000 44.69 44.69 43.89 417,600 839,402 -32.9
21/09/2022
44.69
 499,200 44.86 45.08 44.12 1,238,600 1,186,073 4.1
20/09/2022
44.86
 521,200 44.63 45.31 44.52 395,100 35,384 28.5
19/09/2022
44.63
 938,500 45.31 45.42 44.18 517,800 238,371 22.0
16/09/2022
45.31
 1,519,200 44.86 45.31 44.46 1,261,436 321,100 75.2
15/09/2022
44.86
 611,900 44.35 44.91 44.23 502,700 309,636 12.5
14/09/2022
44.35
 1,085,800 44.52 45.03 43.61 560,949 401,360 -0.4
13/09/2022
44.52
 1,187,900 44.80 44.97 44.52 806,008 987,936 -0.4
12/09/2022
44.80
 700,800 44.63 45.14 44.63 676,646 740,185 -11.0
09/09/2022
44.63
 1,029,200 44.18 44.91 44.29 455,800 595,000 -11.0
08/09/2022
44.18
 1,074,300 45.31 45.82 44.18 551,000 557,100 -0.5
07/09/2022
45.31
 2,293,300 46.84 46.84 45.20 476,800 579,400 -8.2
06/09/2022
46.84
 1,027,300 46.78 47.58 46.50 195,100 378,800 -15.2
05/09/2022
46.78
 1,547,800 47.58 47.75 46.73 477,300 955,800 -39.5
31/08/2022
47.58
 1,055,900 48.71 48.99 47.58 287,800 476,200 -15.8
30/08/2022
48.71
 2,502,800 46.73 48.71 46.73 304,700 265,300 3.4
29/08/2022
46.73
 951,500 46.73 46.73 45.82 328,900 226,600 8.4
26/08/2022
46.73
 1,559,500 46.44 47.41 46.44 379,300 510,000 -10.8
25/08/2022
46.44
 538,800 46.44 46.56 46.05 59,500 266,700 -17.0
24/08/2022
46.44
 1,083,700 45.42 46.95 45.48 141,600 509,800 -30.2
23/08/2022
45.42
 648,000 45.31 46.05 45.25 259,100 315,200 -4.5
22/08/2022
45.31
 525,800 45.82 46.16 45.31 173,900 160,400 1.1
19/08/2022
45.82
 1,148,000 46.16 46.44 45.65 628,800 756,500 -10.3
18/08/2022
46.16
 1,568,600 46.16 46.44 45.99 787,300 1,035,300 -20.2
17/08/2022
46.16
 764,000 46.16 46.27 45.99 269,000 499,200 -18.8
16/08/2022
46.16
 687,100 46.33 46.44 45.93 435,000 701,300 -21.7
15/08/2022
46.33
 1,259,500 46.22 46.61 46.27 756,800 866,400 -9.0
12/08/2022
46.22
 1,251,800 46.16 46.39 45.82 1,005,600 886,200 9.7
11/08/2022
46.16
 1,171,500 45.59 46.44 45.65 770,000 592,800 14.4
10/08/2022
45.59
 507,500 45.76 45.88 45.37 171,000 244,800 -5.9
09/08/2022
45.76
 1,217,900 46.44 46.44 45.25 464,600 417,300 3.8
08/08/2022
46.44
 915,000 46.44 46.73 46.39 165,700 210,500 -3.7
05/08/2022
46.44
 1,395,800 46.73 46.73 45.93 663,800 395,800 22.0
04/08/2022
46.73
 2,261,100 45.03 46.73 44.97 1,258,200 424,100 68.8
03/08/2022
45.03
 1,005,700 44.69 45.03 44.18 1,445,000 24,100 113.0
02/08/2022
44.69
 1,777,800 43.61 44.86 43.05 918,300 378,000 42.6
01/08/2022
43.61
 1,577,300 42.31 43.61 42.14 833,900 200,600 48.8
29/07/2022
42.31
 1,176,000 42.65 42.76 42.31 1,378,700 1,636,200 -19.2
28/07/2022
42.65
 1,164,800 42.48 42.82 42.37 664,100 417,300 18.6
27/07/2022
42.48
 1,259,900 41.86 42.48 41.74 557,000 320,700 17.7
26/07/2022
41.86
 1,119,800 41.29 42.14 41.46 331,300 15,400 23.3
25/07/2022
41.29
 962,700 41.06 41.46 40.78 424,900 443,300 -1.3
22/07/2022
41.06
 1,009,600 41.06 41.18 40.78 194,000 85,800 20.5
21/07/2022
41.06
 1,164,600 41.06 41.29 40.84 460,000 613,100 -11.1
20/07/2022
41.06
 544,900 40.38 41.06 40.55 193,800 71,000 8.9
19/07/2022
40.38
 812,100 40.78 40.84 40.27 178,900 559,500 -27.1
18/07/2022
40.78
 391,400 40.95 41.29 40.78 4,900 143,700 -10.0
15/07/2022
40.95
 597,500 41.01 41.63 40.84 218,100 38,600 13.0
14/07/2022
41.01
 329,400 40.67 41.23 40.55 78,000 149,600 -5.2
13/07/2022
40.67
 1,379,900 40.72 41.57 40.44 223,400 973,000 -53.8
12/07/2022
40.72
 811,500 40.78 41.12 40.61 41,200 634,400 -42.7
11/07/2022
40.78
 660,800 41.91 41.91 40.78 32,300 251,900 -15.8
08/07/2022
41.91
 761,000 42.76 42.76 41.86 514,400 564,300 -15.8
07/07/2022
42.76
 1,258,400 41.23 42.76 40.61 665,300 104,600 42.3
06/07/2022
41.23
 1,548,200 41.91 41.91 39.02 203,900 1,139,300 -68.1
05/07/2022
41.91
 1,064,500 41.97 42.42 41.69 172,500 804,800 -46.8
04/07/2022
41.97
 746,200 41.91 42.59 41.86 328,200 471,500 -10.7
01/07/2022
41.91
 1,383,000 42.37 42.48 41.29 198,900 907,200 -52.4
30/06/2022
42.37
 678,400 42.76 43.05 42.37 174,000 373,168 -14.9
29/06/2022
42.76
 847,500 43.22 43.22 42.65 896,100 1,247,600 -26.6
28/06/2022
43.22
 1,095,800 42.42 43.61 42.37 403,500 561,000 -12.0
27/06/2022
42.42
 862,500 42.48 43.05 42.37 322,900 495,700 -13.0
24/06/2022
42.48
 648,600 42.99 43.22 42.25 104,900 418,900 -23.6
23/06/2022
42.99
 590,200 43.05 43.44 42.42 194,000 85,800 8.2
22/06/2022
43.05
 1,069,200 44.01 44.18 42.48 1,218,100 1,480,900 -20.0
21/06/2022
44.01
 937,100 43.05 44.01 42.59 312,000 446,000 -10.4
20/06/2022
43.05
 1,089,700 43.10 45.03 42.65 338,600 711,400 -28.3
17/06/2022
43.10
 1,050,600 44.80 44.80 43.10 471,800 614,600 -10.9
16/06/2022
44.80
 1,209,600 43.33 45.31 43.33 671,700 121,000 43.6
15/06/2022
43.33
 1,243,600 43.61 44.35 42.65 695,900 682,700 1.0
14/06/2022
43.61
 1,066,200 43.27 44.23 41.91 638,500 492,900 11.2
13/06/2022
43.27
 1,105,800 44.01 44.01 41.97 193,100 632,300 -33.6
10/06/2022
44.01
 390,900 44.06 44.74 43.84 76,000 162,200 -6.7
09/06/2022
44.06
 1,067,500 44.86 45.25 44.01 193,800 847,500 -50.9
08/06/2022
44.86
 1,164,700 45.88 45.88 44.63 658,400 801,600 -11.3
07/06/2022
45.88
 933,000 45.14 46.44 44.23 602,700 228,600 30.3
06/06/2022
45.14
 880,500 43.89 45.31 42.54 468,600 290,700 14.8
03/06/2022
43.89
 527,800 44.74 45.03 43.27 63,700 336,000 -21.1
02/06/2022
44.74
 641,400 45.59 45.76 44.74 344,600 180,083 13.0
01/06/2022
45.59
 798,800 44.69 45.59 44.74 165,400 28,300 11.0
31/05/2022
44.69
 483,700 44.18 44.69 44.18 660,900 832,100 -13.5
30/05/2022
44.18
 1,327,400 43.84 45.88 43.27 694,900 377,200 24.8
27/05/2022
43.84
 892,000 43.44 43.84 43.22 669,600 261,500 31.6
26/05/2022
43.44
 978,900 43.61 43.67 43.05 670,200 547,900 9.4
25/05/2022
43.61
 817,000 42.82 43.61 42.37 446,900 290,300 12.1
24/05/2022
42.82
 898,700 42.14 42.88 42.08 537,700 103,400 32.8
23/05/2022
42.14
 631,600 42.65 42.82 41.69 213,000 174,100 2.9
20/05/2022
42.65
 661,800 43.05 43.33 42.48 195,700 286,700 -6.9
19/05/2022
43.05
 575,800 42.71 43.44 42.37 306,500 264,300 3.2
18/05/2022
42.71
 881,000 43.05 43.61 42.48 325,200 435,100 -8.3
17/05/2022
43.05
 2,262,300 42.03 43.61 41.40 611,300 1,963,100 -102.7

Chính sách bảo mật | Điều khoản sử dụng |