Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

90.60
-0.90
(-0.98%)
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
(2024-08-20) 		0.70 0.77% 29,186,200 3,445,284 319.1
88.40
92.80
91.50
2 tháng
(2024-07-22) 		3.80 4.33% 60,541,000 5,888,259 540.8
86.90
92.80
91.50
3 tháng
(2024-06-21) 		5.50 6.40% 97,347,800 4,250,895 398.3
85.20
92.80
91.50
6 tháng
(2024-03-25) 		-4.20 -4.39% 185,484,600 -8,122,373 -689.3
85.20
96.30
91.50
12 tháng
(2023-09-25) 		2.20 2.46% 346,505,600 -6,903,239 -575.3
80.30
97.40
91.50
24 tháng
(2022-09-30) 		29.52 47.63% 605,579,200 -9,045,761 -863.2
52.50
97.40
91.50
36 tháng
(2021-10-05) 		28.83 46% 891,659,900 -9,468,688 -759.1
52.50
97.40
91.50
60 tháng
(2019-10-16) 		36.01 64.89% 1,495,899,380 -20,165,983 -1,469.6
37.19
97.40
91.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
53.90
 1,188,400 53.64 53.97 53.58 727,030 657,860 5.7
17/09/2020
53.64
 1,043,250 53.90 53.97 53.32 917,600 627,220 24.0
16/09/2020
53.90
 628,030 53.64 54.03 53.32 192,520 36,590 12.9
15/09/2020
53.64
 998,970 53.97 54.29 53.64 286,060 575,810 -24.1
14/09/2020
53.97
 594,680 53.51 54.03 53.77 111,930 56,580 4.6
11/09/2020
53.51
 665,690 53.38 53.71 53.19 58,730 144,770 -7.1
10/09/2020
53.38
 689,700 53.45 54.16 53.38 133,220 294,710 -13.3
09/09/2020
53.45
 1,472,680 53.64 54.10 52.99 303,160 536,880 -19.1
08/09/2020
53.64
 1,985,560 54.36 54.55 53.51 65,970 975,270 -75.1
07/09/2020
54.36
 1,181,750 55.20 55.33 54.36 616,940 535,100 6.8
04/09/2020
55.20
 2,425,360 56.05 56.05 55.14 1,043,460 1,668,280 -53.2
03/09/2020
56.05
 2,503,810 53.97 56.25 54.42 701,410 1,278,870 -48.9
01/09/2020
53.97
 1,625,600 53.97 54.16 53.90 276,640 1,338,550 -88.2
31/08/2020
53.97
 971,310 54.23 54.94 53.84 128,350 471,790 -28.6
28/08/2020
54.23
 1,645,430 54.29 54.55 54.16 477,500 2,248,710 -147.9
27/08/2020
54.29
 1,003,280 54.29 54.55 54.10 1,679,520 1,870,210 -16.0
26/08/2020
54.29
 1,585,740 54.55 54.55 54.23 718,720 1,209,950 -41.1
25/08/2020
54.55
 1,748,400 54.55 55.20 54.55 564,230 1,115,200 -46.6
24/08/2020
54.55
 1,530,010 53.90 55.01 53.97 1,032,590 1,384,770 -29.5
21/08/2020
53.90
 1,281,740 53.97 54.10 53.71 337,510 1,204,700 -71.9
20/08/2020
53.97
 1,093,620 53.97 54.94 53.97 465,850 431,260 2.9
19/08/2020
53.97
 586,790 53.51 53.97 53.32 185,180 207,500 -1.9
18/08/2020
53.51
 331,690 53.51 53.71 53.12 46,140 123,020 -6.3
17/08/2020
53.51
 389,480 53.32 53.90 53.12 110,270 30,980 6.5
14/08/2020
53.32
 820,270 53.97 54.03 53.25 160,800 513,090 -29.1
13/08/2020
53.97
 385,320 53.38 53.97 53.32 81,570 101,990 -1.7
12/08/2020
53.38
 310,430 53.38 53.51 53.25 65,160 136,790 -5.9
11/08/2020
53.38
 312,920 53.25 53.71 53.19 102,830 174,530 -5.9
10/08/2020
53.25
 576,570 53.90 54.10 53.25 258,050 351,940 -7.8
07/08/2020
53.90
 518,660 53.84 53.97 53.58 319,100 140,990 14.8
06/08/2020
53.84
 802,350 53.77 54.03 53.25 414,320 303,220 9.2
05/08/2020
53.77
 778,840 53.25 53.97 52.28 302,750 350,180 -3.9
04/08/2020
53.25
 616,840 51.24 53.25 51.63 214,660 78,210 11.0
03/08/2020
51.24
 422,820 49.68 51.24 49.42 238,740 56,710 14.3
31/07/2020
49.68
 672,940 50.33 50.33 49.42 249,930 472,580 -17.1
30/07/2020
50.33
 937,680 50.39 51.04 50.26 535,320 75,780 35.2
29/07/2020
50.39
 833,570 51.04 51.04 48.83 535,320 75,780 35.2
28/07/2020
51.04
 910,690 50.07 51.24 49.74 325,680 266,740 4.5
27/07/2020
50.07
 1,274,570 52.67 52.67 49.42 609,570 115,230 38.0
24/07/2020
52.67
 1,341,540 53.64 53.64 51.04 634,110 74,990 45.2
23/07/2020
53.64
 1,350,870 53.64 53.84 53.38 995,570 977,190 1.5
22/07/2020
53.64
 625,320 53.64 53.64 53.45 563,600 307,380 21.1
21/07/2020
53.64
 681,740 53.45 53.84 53.12 870,920 863,200 0.6
20/07/2020
53.45
 696,830 53.84 53.84 53.12 388,280 448,300 -4.9
17/07/2020
53.84
 628,000 54.29 54.36 53.84 278,050 554,040 -22.9
16/07/2020
54.29
 1,091,190 54.29 54.55 53.90 881,010 1,185,450 -25.4
15/07/2020
54.29
 1,198,530 53.97 54.49 54.10 503,910 841,800 -28.2
14/07/2020
53.97
 427,110 53.90 53.97 53.45 223,990 140,680 6.9
13/07/2020
53.90
 371,630 53.77 54.29 53.58 182,950 128,700 4.5
10/07/2020
53.77
 918,560 54.36 54.36 53.38 176,820 677,440 -41.4
09/07/2020
54.36
 962,170 53.97 54.55 54.16 409,060 710,870 -25.2
08/07/2020
53.97
 485,190 54.23 54.23 53.84 282,530 455,430 -14.4
07/07/2020
54.23
 1,336,830 53.90 54.75 54.16 617,360 821,200 -17.1
06/07/2020
53.90
 1,218,830 53.97 54.23 53.58 317,800 1,072,480 -62.6
03/07/2020
53.97
 370,340 53.71 54.16 53.45 235,620 200,680 2.9
02/07/2020
53.71
 469,040 53.77 54.10 52.67 340,550 521,690 -14.8
01/07/2020
53.77
 404,440 52.21 53.77 52.02 136,200 255,430 -9.6
30/06/2020
52.21
 709,990 52.99 53.64 52.02 696,810 770,830 -6.2
29/06/2020
52.99
 594,140 54.16 54.16 52.73 696,810 770,830 -6.2
26/06/2020
54.16
 355,930 54.42 55.07 53.97 696,810 770,830 -6.2
25/06/2020
54.42
 506,650 55.07 55.07 53.77 227,810 215,900 1.0
24/06/2020
55.07
 710,160 55.92 55.92 54.68 399,330 251,160 12.6
23/06/2020
55.92
 917,230 55.59 56.57 55.46 545,990 513,240 2.8
22/06/2020
55.59
 1,308,600 55.53 55.66 55.27 1,054,330 971,710 7.0
19/06/2020
55.53
 723,970 55.27 55.92 55.27 937,370 1,066,510 -11.0
18/06/2020
55.27
 1,809,780 54.75 56.25 54.55 1,241,510 1,427,340 -15.8
17/06/2020
54.75
 737,830 54.42 55.40 54.49 802,250 964,070 -13.6
16/06/2020
54.42
 802,980 53.32 54.62 53.58 203,500 578,230 -31.3
15/06/2020
53.32
 1,218,540 55.66 55.79 53.19 388,780 782,830 -32.8
12/06/2020
55.66
 1,612,920 57.22 57.22 53.64 626,680 903,990 -23.8
11/06/2020
57.22
 1,163,900 58.26 58.26 56.57 743,810 285,910 40.4
10/06/2020
58.26
 793,590 58.20 58.39 58.07 3,097,150 2,814,240 25.3
09/06/2020
58.20
 417,690 58.13 58.52 58.13 304,630 112,860 17.2
08/06/2020
58.13
 802,240 57.87 58.65 57.48 790,220 453,120 30.1
05/06/2020
57.87
 810,570 57.87 58.07 56.57 574,440 141,890 38.4
04/06/2020
57.87
 450,240 57.16 57.87 57.22 549,670 391,920 14.0
03/06/2020
57.16
 462,750 56.31 57.16 56.51 267,730 92,970 15.3
02/06/2020
56.31
 1,009,040 56.25 56.51 56.12 777,790 362,700 35.9
01/06/2020
56.25
 725,310 55.40 56.38 55.59 520,620 557,300 -3.2
29/05/2020
55.40
 1,161,180 54.94 55.92 54.94 901,480 290,780 52.1
28/05/2020
54.94
 1,849,310 53.90 55.33 53.97 1,632,220 401,510 103.5
27/05/2020
53.90
 817,770 53.64 54.88 53.90 355,050 84,670 22.6
26/05/2020
53.64
 740,930 52.73 53.71 52.67 441,940 289,590 12.5
25/05/2020
52.73
 708,710 52.67 52.86 52.54 360,770 184,960 14.2
22/05/2020
52.67
 805,710 52.80 52.86 52.02 1,395,440 939,660 36.9
21/05/2020
52.80
 1,425,500 51.76 52.80 51.76 573,880 256,510 25.4
20/05/2020
51.76
 710,200 51.37 51.82 50.98 338,670 32,510 24.2
19/05/2020
51.37
 1,129,270 51.04 52.08 51.24 768,980 654,270 9.3
18/05/2020
51.04
 1,002,690 49.42 51.37 49.29 694,040 163,920 40.9
15/05/2020
49.42
 1,596,240 49.42 49.74 49.16 1,130,170 84,640 79.4
14/05/2020
49.42
 2,121,750 49.16 49.68 48.70 768,390 85,560 51.7
13/05/2020
49.16
 1,851,970 49.16 49.74 46.82 1,090,400 19,340 80.6
12/05/2020
49.16
 2,199,500 48.44 49.42 48.38 966,970 43,510 69.5
11/05/2020
48.44
 1,696,160 47.79 48.44 47.14 635,070 54,680 43.0
08/05/2020
47.79
 3,865,590 45.32 48.25 45.39 1,279,510 257,050 73.9
07/05/2020
45.32
 1,936,540 43.96 45.32 44.02 573,120 824,610 -17.2
06/05/2020
43.96
 855,770 43.44 44.02 43.24 415,990 639,540 -15.0
05/05/2020
43.44
 1,007,640 43.83 44.02 43.44 415,430 528,390 -7.6
04/05/2020
43.83
 852,260 44.22 44.28 43.44 293,540 305,700 -0.8
29/04/2020
44.22
 1,523,750 43.57 44.28 43.57 100,280 985,600 -60.0

Chính sách bảo mật | Điều khoản sử dụng |