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)
14/08/2023
58.61
 1,471,800 59.47 59.47 58.61 0 0 0
11/08/2023
59.53
 920,800 58.28 59.53 58.28 0 0 0
10/08/2023
58.28
 1,336,100 59.60 59.60 58.28 0 0 0
09/08/2023
59.40
 591,600 59.73 59.86 59.34 0 0 0
08/08/2023
59.73
 823,400 59.80 60.06 59.34 0 0 0
07/08/2023
59.80
 1,111,700 59.34 59.80 59.27 0 0 0
04/08/2023
59.34
 1,231,600 59.73 60.00 59.34 0 0 0
03/08/2023
59.67
 837,900 60.26 60.26 59.60 0 0 0
02/08/2023
60.26
 1,055,800 60.06 60.26 59.93 0 0 0
01/08/2023
60.06
 1,281,600 60.32 61.11 60.06 0 0 0
31/07/2023
60.32
 1,468,300 61.25 61.38 60.32 0 0 0
28/07/2023
61.25
 1,116,900 61.05 61.25 60.46 0 0 0
27/07/2023
61.05
 957,200 61.71 61.71 60.92 0 0 0
26/07/2023
61.51
 1,146,400 60.52 61.51 60.52 0 0 0
25/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/181 (Volume + 18.10%, Ratio=0.18)
25/07/2023
60.39
 2,374,800 59.53 60.92 59.47 0 0 0
24/07/2023
58.33
 808,500 58.61 58.77 58.27 0 0 0
21/07/2023
58.55
 663,400 58.55 58.55 57.99 0 0 0
20/07/2023
58.55
 771,600 58.83 59.33 57.77 0 0 0
19/07/2023
59.39
 926,200 58.33 59.72 58.33 0 0 0
18/07/2023
58.16
 590,000 58.50 58.55 58.16 0 0 0
17/07/2023
58.44
 791,600 58.55 58.55 58.11 0 0 0
14/07/2023
58.55
 797,700 58.50 58.55 57.99 0 0 0
13/07/2023
58.50
 928,300 58.55 58.55 57.83 0 0 0
12/07/2023
57.99
 742,800 57.27 58.27 57.27 0 0 0
11/07/2023
57.44
 887,600 56.77 58.55 56.77 0 0 0
10/07/2023
57.27
 915,100 58.50 58.50 57.05 0 0 0
07/07/2023
58.55
 1,064,800 56.04 58.55 55.99 0 0 0
06/07/2023
56.15
 1,021,000 56.93 56.99 56.04 0 0 0
05/07/2023
56.88
 953,900 56.32 57.16 55.93 0 0 0
04/07/2023
55.76
 682,700 56.15 56.82 55.71 0 0 0
03/07/2023
55.76
 490,100 55.76 56.21 55.65 0 0 0
30/06/2023
55.76
 556,600 56.38 56.77 55.76 0 0 0
29/06/2023
56.82
 640,600 56.77 57.44 56.38 0 0 0
28/06/2023
56.38
 821,200 55.76 56.99 55.65 0 0 0
27/06/2023
55.76
 685,900 55.76 56.32 55.60 0 0 0
26/06/2023
55.76
 807,200 55.26 56.27 55.26 0 0 0
23/06/2023
55.71
 705,200 55.99 55.99 55.48 0 0 0
22/06/2023
55.99
 716,500 56.88 56.88 55.71 0 0 0
21/06/2023
55.76
 1,187,900 55.60 56.04 55.60 0 0 0
20/06/2023
55.71
 1,781,600 56.38 56.38 55.65 0 0 0
19/06/2023
56.71
 1,139,900 57.77 58.05 56.71 0 0 0
16/06/2023
58.55
 1,331,800 58.11 59.33 57.55 0 0 0
15/06/2023
57.72
 912,200 57.16 57.83 56.66 0 0 0
14/06/2023
57.21
 840,500 57.10 57.99 56.60 0 0 0
13/06/2023
57.16
 838,900 55.76 57.44 55.60 0 0 0
12/06/2023
56.32
 435,100 55.71 56.60 54.70 0 0 0
09/06/2023
56.04
 820,200 55.76 56.88 55.21 0 0 0
08/06/2023
55.76
 1,339,400 54.09 56.71 54.09 0 0 0
07/06/2023
54.09
 749,600 55.21 55.21 54.09 0 0 0
06/06/2023
55.21
 759,500 54.65 55.21 53.81 0 0 0
05/06/2023
54.65
 1,297,800 53.09 55.04 53.09 0 0 0
02/06/2023
52.92
 737,800 52.36 52.98 52.03 0 0 0
01/06/2023
52.36
 646,300 52.75 52.75 51.97 0 0 0
31/05/2023
52.42
 380,100 52.36 52.47 51.92 0 0 0
30/05/2023
52.70
 564,500 51.92 52.86 51.53 0 0 0
29/05/2023
51.92
 590,500 51.30 52.98 51.30 0 0 0
26/05/2023
51.30
 283,700 51.97 52.14 51.30 0 0 0
25/05/2023
51.97
 606,600 51.64 52.42 50.97 0 0 0
24/05/2023
51.64
 342,200 51.75 51.75 51.25 0 0 0
23/05/2023
51.75
 568,800 51.86 52.19 51.36 0 0 0
22/05/2023
51.92
 622,300 51.86 52.36 51.41 0 0 0
19/05/2023
52.53
 439,900 52.70 52.92 51.64 0 0 0
18/05/2023
52.98
 1,678,500 51.80 53.53 51.41 0 0 0
17/05/2023
51.75
 572,700 51.58 51.86 51.47 0 0 0
16/05/2023
51.64
 666,100 51.30 51.92 50.91 0 0 0
15/05/2023
51.14
 450,500 51.30 51.86 50.86 0 0 0
12/05/2023
51.75
 710,500 50.74 51.75 50.63 0 0 0
11/05/2023
50.74
 505,600 51.30 51.36 50.74 0 0 0
10/05/2023
51.30
 417,400 51.25 51.86 51.08 0 0 0
09/05/2023
51.47
 563,400 51.86 52.36 51.47 0 0 0
08/05/2023
51.86
 1,500,200 50.19 51.97 50.08 0 0 0
05/05/2023
50.08
 225,700 49.35 50.13 49.18 0 0 0
04/05/2023
49.35
 496,000 50.19 50.19 49.35 0 0 0
28/04/2023
50.47
 704,700 50.19 50.47 49.52 0 0 0
27/04/2023
50.19
 580,400 49.46 50.47 49.29 0 0 0
26/04/2023
49.85
 710,200 49.07 49.91 49.02 0 0 0
25/04/2023
49.24
 545,800 49.18 49.35 48.79 0 0 0
24/04/2023
49.02
 505,800 49.07 49.35 48.51 0 0 0
21/04/2023
48.79
 356,500 49.07 49.13 48.74 0 0 0
20/04/2023
49.24
 257,800 49.52 49.52 49.07 0 0 0
19/04/2023
49.35
 416,900 49.13 49.46 49.07 0 0 0
18/04/2023
49.07
 695,100 49.24 49.41 48.79 0 0 0
17/04/2023
49.29
 488,900 49.29 49.35 48.96 0 0 0
14/04/2023
49.29
 414,800 49.24 49.69 49.18 0 0 0
13/04/2023
49.18
 491,000 49.24 49.35 48.96 0 0 0
12/04/2023
49.24
 518,400 49.24 49.41 49.07 0 0 0
11/04/2023
49.18
 751,600 49.63 50.19 49.18 0 0 0
10/04/2023
49.63
 639,300 50.19 50.19 49.63 0 0 0
07/04/2023
50.19
 747,200 50.74 50.80 49.91 0 0 0
06/04/2023
50.86
 376,300 51.02 51.36 50.86 0 0 0
05/04/2023
51.36
 336,000 51.47 51.47 50.80 0 0 0
04/04/2023
51.30
 269,900 51.75 51.80 51.08 0 0 0
03/04/2023
51.75
 736,700 51.14 51.80 50.86 0 0 0
31/03/2023
50.97
 950,600 51.75 51.97 50.47 0 0 0
30/03/2023
51.69
 409,700 51.47 51.97 51.30 0 0 0
29/03/2023
51.47
 422,800 51.58 51.58 50.47 0 0 0
28/03/2023
51.19
 845,800 50.63 51.80 50.24 0 0 0
27/03/2023
50.74
 730,100 49.63 50.74 49.07 0 0 0
24/03/2023
49.63
 630,000 50.74 50.74 49.57 0 0 0
23/03/2023
50.58
 849,500 49.52 50.58 48.68 0 0 0

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