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)
29/11/2019
54.97
 318,000 54.97 55.30 54.78 158,690 68,650 7.7
28/11/2019
54.97
 494,650 55.62 55.62 54.72 188,200 112,380 6.5
27/11/2019
55.62
 484,360 54.59 56.07 54.97 280,640 80,980 17.3
26/11/2019
54.59
 727,130 54.46 55.30 54.46 225,050 664,390 -37.2
25/11/2019
54.46
 1,445,550 55.10 55.43 53.23 456,570 1,121,270 -56.2
22/11/2019
55.10
 1,346,230 56.39 57.04 54.91 131,590 665,680 -46.2
21/11/2019
56.39
 1,000,670 57.68 57.81 56.39 223,950 458,160 -20.7
20/11/2019
57.68
 516,280 58.65 58.65 57.68 286,400 286,610 -0.0
19/11/2019
58.65
 526,560 56.46 58.65 56.71 183,170 254,470 -6.3
18/11/2019
56.46
 700,550 57.81 57.94 56.39 57,490 193,180 -12.0
15/11/2019
57.81
 565,270 58.58 58.65 57.62 32,570 164,060 -11.9
14/11/2019
58.58
 375,320 58.33 58.91 58.13 36,260 54,120 -1.6
13/11/2019
58.33
 706,550 59.10 59.42 58.00 89,490 374,570 -26.0
12/11/2019
59.10
 595,820 58.84 59.36 58.84 159,170 200,230 -3.8
11/11/2019
58.84
 423,790 58.97 59.16 58.65 258,000 174,660 7.6
08/11/2019
58.97
 416,510 58.84 59.23 58.52 453,820 501,770 -4.4
07/11/2019
58.84
 360,850 58.65 59.23 58.65 102,890 140,130 -3.4
06/11/2019
58.65
 673,230 58.52 59.49 58.46 227,080 601,930 -34.1
05/11/2019
58.52
 616,630 59.29 59.62 58.46 193,080 450,020 -23.4
04/11/2019
59.29
 1,091,260 57.23 59.62 57.55 560,050 38,470 47.7
01/11/2019
57.23
 1,071,470 56.52 57.62 56.39 837,730 268,660 50.4
31/10/2019
56.52
 319,340 56.59 57.04 56.46 580,250 478,660 8.9
30/10/2019
56.59
 607,710 55.68 56.84 55.49 491,010 363,190 11.2
29/10/2019
55.68
 702,620 56.33 56.39 55.62 446,980 676,400 -19.9
28/10/2019
56.33
 383,850 56.71 56.84 56.33 471,180 508,340 -3.2
25/10/2019
56.71
 838,210 56.01 57.04 55.81 390,620 133,500 22.4
24/10/2019
56.01
 660,180 54.97 56.07 54.85 395,000 125,850 23.1
23/10/2019
54.97
 538,120 55.04 55.30 54.52 613,270 728,580 -9.8
22/10/2019
55.04
 473,090 54.27 55.30 54.27 675,100 541,290 11.4
21/10/2019
54.27
 561,470 54.78 54.78 53.88 244,500 174,730 5.9
18/10/2019
54.78
 417,240 54.91 55.30 54.65 388,100 165,780 19.0
17/10/2019
54.91
 1,023,870 55.49 55.68 54.65 395,300 281,440 9.8
16/10/2019
55.49
 668,740 54.91 55.62 55.23 829,860 555,500 23.6
15/10/2019
54.91
 648,400 54.78 55.04 54.59 343,970 152,910 16.2
14/10/2019
54.78
 620,800 54.97 55.43 54.78 293,820 118,780 14.9
11/10/2019
54.97
 730,370 54.52 55.04 54.39 433,590 171,030 22.3
10/10/2019
54.52
 753,670 54.46 54.91 54.46 442,410 149,220 24.8
09/10/2019
54.46
 860,160 54.85 55.23 54.46 239,310 17,340 18.9
08/10/2019
54.85
 1,461,940 53.36 54.97 53.36 723,680 8,970 60.0
07/10/2019
53.36
 1,134,390 53.49 54.46 53.36 270,140 91,740 15.0
04/10/2019
53.49
 1,121,700 52.85 53.81 52.72 367,800 201,580 13.7
03/10/2019
52.85
 1,003,810 52.85 52.85 51.95 864,950 1,407,120 -44.0
02/10/2019
52.85
 1,224,650 53.75 53.94 52.65 83,500 341,300 -21.3
01/10/2019
53.75
 795,100 52.91 53.88 52.72 682,460 650,600 2.6
30/09/2019
52.91
 775,770 53.43 53.69 52.78 190,690 297,740 -8.9
27/09/2019
53.43
 1,388,490 52.20 53.56 52.07 393,950 166,040 18.8
26/09/2019
52.20
 1,040,190 52.01 52.40 51.75 426,320 840,780 -33.4
25/09/2019
52.01
 729,340 51.95 52.14 51.17 164,720 185,390 -1.6
24/09/2019
51.95
 791,470 50.91 52.07 50.85 157,200 85,720 5.7
23/09/2019
50.91
 1,187,100 52.20 52.78 50.91 360,800 288,350 5.7
20/09/2019
52.20
 2,794,080 52.53 53.36 52.20 978,100 1,976,690 -80.6
19/09/2019
52.53
 527,230 51.95 52.65 51.88 135,680 50,300 6.9
18/09/2019
51.95
 809,820 52.27 53.17 51.88 388,170 544,380 -12.7
17/09/2019
52.27
 896,290 52.20 52.40 51.88 155,500 447,980 -23.6
16/09/2019
52.20
 697,310 52.78 53.30 52.07 9,130 164,510 -12.6
13/09/2019
52.78
 1,408,780 51.24 52.85 51.43 24,760 0 2.0
12/09/2019
51.24
 800,240 50.40 51.24 50.59 286,050 474,340 -14.9
11/09/2019
50.40
 141,450 50.08 50.59 49.82 4,210 35,800 -2.5
10/09/2019
50.08
 651,950 49.75 51.04 49.69 48,320 63,910 -1.2
09/09/2019
49.75
 236,440 49.82 49.88 49.63 17,300 28,150 -0.8
06/09/2019
49.82
 287,990 50.01 50.27 49.63 56,270 88,590 -2.5
05/09/2019
50.01
 408,900 49.82 50.79 49.75 14,300 145,730 -10.2
04/09/2019
49.82
 527,770 50.14 50.14 49.56 118,200 314,930 -15.2
03/09/2019
50.14
 580,830 50.08 50.21 49.43 311,300 222,860 6.9
30/08/2019
50.08
 280,130 49.50 50.08 49.63 87,410 101,620 -1.1
29/08/2019
49.50
 422,240 49.63 49.88 49.30 219,910 231,970 -0.9
28/08/2019
49.63
 588,810 49.30 49.82 49.50 643,200 674,870 -2.4
27/08/2019
49.30
 1,116,480 50.14 50.79 48.98 312,880 721,230 -31.6
26/08/2019
50.14
 672,220 51.04 51.04 49.95 7,610 125,170 -9.1
23/08/2019
51.04
 451,500 51.56 51.69 51.04 261,858 357,368 -7.6
22/08/2019
51.56
 762,090 51.56 51.82 51.30 182,010 212,150 -2.4
21/08/2019
51.56
 1,927,720 49.56 51.75 49.43 516,150 449,230 5.3
20/08/2019
49.56
 453,760 49.50 50.14 49.43 84,240 300,330 -16.6
19/08/2019
49.50
 692,740 50.21 50.59 49.43 118,080 484,680 -28.3
16/08/2019
50.21
 551,180 50.91 50.91 50.14 70,100 308,140 -18.6
15/08/2019
50.91
 510,330 49.17 50.91 48.08 110,870 29,230 6.2
14/08/2019
49.17
 354,750 49.17 50.27 49.17 92,990 189,630 -7.4
13/08/2019
49.17
 809,300 50.08 50.08 48.92 230,510 472,780 -18.5
12/08/2019
50.08
 475,000 50.59 50.79 49.75 171,390 318,790 -11.4
09/08/2019
50.59
 638,630 50.59 51.17 50.53 375,160 300,730 5.9
08/08/2019
50.59
 612,530 50.53 51.43 50.33 352,070 429,020 -6.1
07/08/2019
50.53
 567,830 49.17 50.53 49.17 333,070 296,080 2.9
06/08/2019
49.17
 1,172,520 49.88 49.88 48.85 558,960 512,430 3.5
05/08/2019
49.88
 857,570 50.98 51.37 49.69 223,630 350,410 -9.8
02/08/2019
50.98
 680,000 51.88 51.88 50.98 126,840 169,740 -3.4
01/08/2019
51.88
 538,850 51.69 51.88 51.37 105,990 232,220 -10.1
31/07/2019
51.69
 512,820 51.95 51.95 51.30 103,940 267,030 -13.1
30/07/2019
51.95
 1,133,490 52.20 53.17 51.95 1,044,310 873,070 14.0
29/07/2019
52.20
 986,830 50.59 52.20 50.46 424,250 51,040 29.7
26/07/2019
50.59
 942,260 50.08 51.37 49.95 540,310 69,930 37.2
25/07/2019
50.08
 457,360 49.56 50.14 49.43 585,810 488,230 7.6
24/07/2019
49.56
 1,380,620 50.85 51.24 49.30 875,080 1,004,350 -9.7
23/07/2019
50.85
 626,060 50.91 51.11 50.59 422,810 199,430 17.6
22/07/2019
50.91
 930,520 50.91 51.24 50.72 698,840 285,900 32.6
19/07/2019
50.91
 1,316,760 49.24 51.43 49.24 692,860 10,190 53.8
18/07/2019
49.24
 858,680 49.11 49.75 48.72 830,620 461,510 28.2
17/07/2019
49.11
 802,350 49.75 49.75 48.85 297,340 193,930 7.9
16/07/2019
49.75
 1,901,200 48.34 50.27 48.59 1,483,400 339,070 87.7
15/07/2019
48.34
 1,089,930 47.50 48.34 47.50 692,450 54,770 47.4
12/07/2019
47.50
 926,210 47.69 48.01 47.43 529,420 89,120 32.6

Chính sách bảo mật | Điều khoản sử dụng |