Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

90.50
0.20
(0.22%)
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
(2024-10-22) 		-0.90 -0.98% 32,884,700 -4,922,374 -455.2
90
93.60
90.50
2 tháng
(2024-09-23) 		-0.40 -0.44% 60,376,500 -4,318,974 -397.7
90
93.60
90.50
3 tháng
(2024-08-23) 		-1.90 -2.06% 84,200,000 -4,457,174 -405.7
88.40
93.60
90.50
6 tháng
(2024-05-27) 		0.30 0.33% 198,126,300 -9,547,861 -833.0
85.20
93.60
90.50
12 tháng
(2023-11-27) 		4.70 5.48% 360,507,900 -12,089,428 -1,053.5
80.30
97.40
90.50
24 tháng
(2022-12-02) 		18.53 25.74% 609,623,600 -16,707,833 -1,491.0
65.20
97.40
90.50
36 tháng
(2021-12-07) 		26.13 40.59% 908,007,400 -16,649,535 -1,468.9
52.50
97.40
90.50
60 tháng
(2019-12-18) 		34.62 61.96% 1,530,484,710 -22,818,120 -1,723.1
37.19
97.40
90.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
90.50
 1,461,100 90.40 91.30 90.20 667,200 705,051 12.3
20/11/2024
90.30
 1,640,700 90 91.20 89.90 524,400 611,663 -7.8
19/11/2024
90
 1,577,000 91.50 91.60 90 389,300 667,202 -25.2
18/11/2024
91
 1,874,900 91.70 92.30 90.90 522,100 828,512 -28.0
15/11/2024
91.70
 1,508,600 92 92.50 91.60 461,700 217,434 22.5
14/11/2024
92
 1,719,700 92 92.50 91.90 518,500 1,019,100 -46.1
13/11/2024
92.50
 1,331,800 91.90 92.90 91.90 404,400 614,812 -19.4
12/11/2024
91.90
 1,336,300 92 93.20 91.90 346,500 552,600 -19.0
11/11/2024
92
 1,873,400 92.80 92.80 91.90 485,100 881,800 -36.5
08/11/2024
92.20
 1,380,000 93.50 93.90 92.20 175,600 782,000 -56.2
07/11/2024
93.20
 1,418,900 93.20 93.90 93.20 316,000 826,900 -47.7
06/11/2024
92.90
 1,416,800 92.80 93.40 92.80 0 0 0
05/11/2024
92.60
 1,082,700 92.60 93 92 143,400 463,900 -29.6
04/11/2024
92.50
 1,853,600 94 95.30 92.40 275,900 787,200 -47.6
01/11/2024
93.50
 1,729,900 94 94.90 93.50 110,900 371,700 -24.4
31/10/2024
93.60
 2,888,900 91.50 95 91.50 458,000 707,600 -23.5
30/10/2024
91.70
 626,500 92 92.40 91.60 102,900 256,500 -14.1
29/10/2024
92
 1,297,600 92.10 92.60 92 267,000 669,600 -37.1
28/10/2024
92
 1,105,800 91.50 92.30 91.50 424,100 646,600 -20.5
25/10/2024
91.80
 996,300 92.10 92.30 91.70 273,700 167,100 9.8
24/10/2024
91.70
 755,400 92.20 92.30 91.40 158,000 244,600 -7.9
23/10/2024
91.50
 749,300 91.20 91.80 91.20 375,300 264,500 10.1
22/10/2024
91.40
 1,259,500 92 92.20 91.40 335,500 543,900 -19.1
21/10/2024
92
 1,423,100 92.50 93.30 92 78,800 519,800 -40.7
18/10/2024
92.40
 1,162,700 92.70 93.10 92 144,700 65,100 7.3
17/10/2024
92.20
 1,285,400 92 92.30 91.70 298,100 379,900 -7.5
16/10/2024
91.50
 1,293,000 91.40 91.80 91.30 574,500 982,300 -37.3
15/10/2024
91.40
 1,430,600 91.30 92.10 91.30 616,600 758,700 -13.0
14/10/2024
91.40
 930,700 92.20 92.20 91.30 490,000 470,400 1.8
11/10/2024
91.50
 1,083,500 91.90 91.90 91.20 417,000 577,100 -14.7
10/10/2024
91.90
 1,325,200 92.30 93 91.20 433,500 456,400 -2.0
09/10/2024
91
 2,175,700 91.30 91.80 90.90 1,093,300 1,470,500 -34.4
08/10/2024
91.50
 1,123,100 92 92 91 527,300 648,900 -11.1
07/10/2024
92
 610,700 92.30 92.50 91.80 289,900 352,700 -5.8
04/10/2024
92.30
 859,700 92.50 92.80 92.30 464,300 315,800 13.8
03/10/2024
92.60
 1,699,200 92.60 93.90 92.40 1,124,200 688,300 40.6
02/10/2024
92.70
 1,378,900 92.30 92.70 91.80 992,700 462,900 48.8
01/10/2024
92
 1,724,400 92.30 93.40 92 641,300 945,500 -28.2
30/09/2024
92
 1,276,900 92.50 92.50 92 687,300 553,100 12.4
27/09/2024
92.50
 1,070,900 92.50 93.60 92.50 490,400 339,900 14.0
26/09/2024
92.50
 1,816,800 92.90 93.80 92.50 1,127,900 818,100 29.0
25/09/2024
92.80
 2,602,400 91.50 93 91.20 1,375,300 1,091,200 26.5
24/09/2024
91.20
 522,400 90.90 91.50 90.90 309,200 100,600 19.0
23/09/2024
90.90
 696,500 91.30 91.60 90.90 555,100 130,800 38.8
20/09/2024
90.60
 2,180,400 91.80 92 90.60 1,252,800 1,403,100 -13.2
19/09/2024
91.50
 1,345,500 91 91.70 90.90 1,008,000 727,700 25.6
18/09/2024
91
 1,721,200 90.60 91.90 89.70 1,197,300 817,000 34.8
17/09/2024
90.50
 970,800 89 90.50 88.60 400,300 391,400 0.9
16/09/2024
88.90
 727,700 89.60 90 88.80 386,000 425,200 -3.5
13/09/2024
89.90
 1,624,800 89.80 90.20 89.10 989,700 1,161,900 -15.5
12/09/2024
89.50
 1,609,600 88.50 90.10 88.40 902,600 1,032,800 -11.5
11/09/2024
88.40
 1,027,300 88.60 89 88 212,800 553,200 -30.1
10/09/2024
89
 1,192,200 90.10 90.20 89 364,600 658,500 -26.3
09/09/2024
90.20
 702,800 90.10 90.20 89.20 0 0 0
06/09/2024
90.20
 784,800 90.20 90.80 89.80 290,300 344,900 -4.9
05/09/2024
90.10
 1,184,100 90.60 91.10 90.10 264,300 742,600 -43.4
04/09/2024
91
 1,012,700 91.10 91.10 90.30 129,300 434,700 -27.8
30/08/2024
91.70
 1,669,800 91.50 92.30 91.50 911,600 640,000 25.1
29/08/2024
91.50
 1,496,300 91 92.40 91 869,000 462,200 37.5
28/08/2024
91.10
 1,031,600 91.70 91.90 91.10 585,300 651,200 -6.0
27/08/2024
91.50
 900,600 92 92.10 90.90 404,400 329,000 6.9
26/08/2024
92
 1,565,800 92.10 92.60 91.60 878,400 754,900 11.4
23/08/2024
92.40
 1,075,500 92.50 92.80 90.50 604,800 259,400 31.9
22/08/2024
92.40
 1,413,500 92.90 93.20 92.10 797,500 278,100 48.0
21/08/2024
92.80
 2,745,300 90.80 93 90.40 1,616,400 184,400 131.5
20/08/2024
90.80
 3,384,300 88.90 90.80 88.90 2,274,800 527,200 158.1
19/08/2024
88.80
 1,655,200 88.80 89.30 88.30 595,000 788,300 -17.1
16/08/2024
88.10
 1,370,400 88 88.90 88 434,300 504,800 -6.1
15/08/2024
87.60
 921,000 88 88.80 87.60 445,000 403,400 3.8
14/08/2024
88
 1,492,800 89.30 89.40 87.80 439,500 541,700 -9.0
13/08/2024
89.50
 1,592,900 87.60 89.50 87.60 890,400 489,700 35.5
12/08/2024
87.80
 1,060,300 88.40 88.40 87.30 258,900 432,900 -15.3
09/08/2024
87.70
 1,136,700 87.40 88.30 87.40 261,900 687,103 -37.3
08/08/2024
87.30
 961,200 87.70 87.70 87.20 392,600 568,300 -15.4
07/08/2024
87.70
 713,000 87.40 87.70 87 244,500 315,000 -6.2
06/08/2024
87.30
 1,653,100 86.90 87.70 86.70 763,800 933,100 -14.7
05/08/2024
86.90
 3,059,700 88.50 88.50 86.90 1,524,500 446,200 94.1
02/08/2024
88.70
 1,511,400 90.40 90.40 88.70 532,000 666,600 -12.0
01/08/2024
90.70
 4,800,600 89.30 91.40 89.20 2,752,600 644,300 191.6
31/07/2024
89.20
 1,863,400 87.50 89.20 87.50 675,600 379,200 26.2
30/07/2024
87.50
 977,800 87.30 88.30 87.30 113,000 249,200 -11.9
29/07/2024
87.30
 452,800 87.60 87.80 87.30 113,000 249,200 -11.9
26/07/2024
87.30
 903,300 87.30 87.70 87.20 650,500 378,200 23.8
25/07/2024
87.30
 881,000 87.60 87.70 87.20 209,500 220,300 -0.9
24/07/2024
87.50
 1,476,700 87.40 88.10 87.40 800,000 337,800 40.7
23/07/2024
87.50
 1,410,400 87.80 88.30 87.50 1,069,030 608,597 40.5
22/07/2024
87.70
 1,461,100 87.50 88.30 87.30 590,100 581,000 0.8
19/07/2024
87.50
 1,323,100 88 88.80 87.50 304,500 383,200 -6.8
18/07/2024
88
 1,651,700 88.30 88.80 87.90 757,900 623,000 12.0
17/07/2024
88
 3,362,500 88.80 90 87.50 1,121,400 848,600 24.4
16/07/2024
87.90
 1,534,100 87.60 88.60 87.60 905,600 648,600 22.7
15/07/2024
87.50
 1,172,000 87.60 88.30 87.50 810,400 576,900 20.6
12/07/2024
87.60
 1,373,400 88.20 88.60 87.60 675,500 685,000 -0.7
11/07/2024
88.10
 1,445,100 88.60 88.90 88.10 656,000 677,500 -1.8
10/07/2024
88.60
 1,722,900 88.30 89.20 88 627,500 659,700 -2.8
09/07/2024
88.10
 1,549,000 87.50 88.40 86.70 458,000 594,000 -11.9
08/07/2024
87.20
 1,143,800 88 88.70 87.20 116,500 518,700 -35.1
05/07/2024
88
 1,847,400 88.10 89.20 88 841,600 476,300 32.8
04/07/2024
88
 3,060,300 88.60 89.70 88 614,300 1,233,400 -54.8
03/07/2024
88.50
 2,250,700 88 88.70 87.80 1,387,800 1,312,700 6.6

Chính sách bảo mật | Điều khoản sử dụng |