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
(2024-08-21) 		-2.20 -2.37% 27,982,300 2,085,016 196.6
88.40
92.80
90.60
2 tháng
(2024-07-22) 		2.90 3.31% 62,721,400 6,275,591 576.3
86.90
92.80
90.60
3 tháng
(2024-06-24) 		5.10 5.96% 97,719,800 4,667,683 436.4
85.20
92.80
90.60
6 tháng
(2024-03-25) 		-5.10 -5.33% 187,665,000 -7,735,041 -653.8
85.20
96.30
90.60
12 tháng
(2023-09-26) 		3.60 4.14% 346,475,600 -7,183,807 -599.3
80.30
97.40
90.60
24 tháng
(2022-10-03) 		30.82 51.56% 606,497,200 -8,527,139 -818.1
52.50
97.40
90.60
36 tháng
(2021-10-06) 		27.93 44.57% 892,866,600 -9,327,156 -747.2
52.50
97.40
90.60
60 tháng
(2019-10-17) 		35.69 65% 1,497,411,040 -20,053,011 -1,457.7
37.19
97.40
90.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
47.69
 1,286,980 46.73 48.08 46.79 753,870 328,950 31.3
10/07/2019
46.73
 639,160 46.34 46.85 46.34 481,840 149,880 24.0
09/07/2019
46.34
 668,550 45.95 46.34 45.50 56,660 184,130 -9.0
08/07/2019
45.95
 723,300 46.79 46.79 45.76 344,330 393,170 -3.5
05/07/2019
46.79
 425,620 46.73 46.79 46.40 153,190 56,200 7.0
04/07/2019
46.73
 1,125,010 44.86 46.73 44.92 625,200 133,590 35.3
03/07/2019
44.86
 796,720 45.44 45.76 44.86 79,010 336,340 -18.0
02/07/2019
45.44
 363,020 45.95 46.08 45.31 33,070 4,480 2.0
01/07/2019
45.95
 565,640 45.44 46.34 45.69 122,010 227,410 -7.5
28/06/2019
45.44
 830,140 44.79 46.40 44.08 130,560 411,550 -19.5
27/06/2019
44.79
 1,187,150 45.44 45.76 44.73 395,090 568,490 -12.2
26/06/2019
45.44
 918,850 46.66 46.73 45.44 520,480 641,390 -8.6
25/06/2019
46.66
 390,840 47.05 47.05 46.40 438,470 507,760 -5.0
24/06/2019
47.05
 1,407,410 45.76 47.56 45.76 886,320 158,680 53.0
21/06/2019
45.76
 1,785,930 46.08 46.40 45.76 1,188,280 1,078,440 8.1
20/06/2019
46.08
 934,290 44.99 46.08 44.86 650,450 488,240 11.5
19/06/2019
44.99
 767,310 45.31 45.57 44.73 930,540 1,099,150 -11.8
18/06/2019
45.31
 958,120 44.60 45.44 43.95 703,330 719,150 -1.1
17/06/2019
44.60
 1,018,520 44.60 45.31 44.47 897,540 704,580 13.5
14/06/2019
44.60
 2,478,770 43.37 44.86 43.37 1,007,960 589,360 28.9
13/06/2019
43.37
 546,960 43.18 43.50 42.79 369,370 231,000 9.3
12/06/2019
43.18
 212,910 43.44 43.50 43.12 103,430 52,600 3.4
11/06/2019
43.44
 280,100 42.99 43.50 42.86 1,236,810 1,148,030 6.0
10/06/2019
42.99
 585,460 42.28 43.50 42.54 336,720 44,500 19.4
07/06/2019
42.28
 490,880 42.47 43.18 42.02 68,870 387,820 -20.9
06/06/2019
42.47
 394,550 42.99 42.99 41.89 578,490 752,760 -11.5
05/06/2019
42.99
 269,120 43.31 43.50 42.99 135,010 156,760 -1.5
04/06/2019
43.31
 387,780 42.86 43.50 42.47 398,390 206,300 12.9
03/06/2019
42.86
 593,660 43.31 43.31 41.25 393,480 123,750 18.0
31/05/2019
43.31
 712,090 43.63 43.83 43.05 740,980 351,050 26.3
30/05/2019
43.63
 320,900 43.50 43.89 43.37 420,640 433,220 -0.9
29/05/2019
43.50
 313,510 43.44 43.89 43.31 465,880 303,960 11.0
28/05/2019
43.44
 664,400 43.44 44.21 43.05 900,330 842,930 3.9
27/05/2019
43.44
 341,320 42.86 43.70 42.86 254,410 117,710 9.2
24/05/2019
42.86
 931,250 43.57 43.83 42.60 1,036,010 1,149,430 -7.6
23/05/2019
43.57
 378,440 43.31 43.83 43.25 218,840 66,610 10.3
22/05/2019
43.31
 662,700 43.63 44.21 43.18 107,800 332,760 -15.2
21/05/2019
43.63
 473,170 43.70 44.08 43.63 426,420 330,270 6.5
20/05/2019
43.70
 607,060 43.05 43.89 42.99 211,280 155,880 3.7
17/05/2019
43.05
 449,040 43.05 43.18 42.92 327,540 260,980 4.4
16/05/2019
43.05
 412,210 43.05 43.44 43.05 303,300 340,070 -2.5
15/05/2019
43.05
 734,230 42.92 43.44 42.86 207,610 383,090 -11.7
14/05/2019
42.92
 628,480 42.47 42.92 42.15 488,230 524,100 -2.4
13/05/2019
42.47
 475,420 42.28 42.60 42.28 248,180 227,430 1.4
10/05/2019
42.28
 554,370 42.21 42.60 42.02 188,820 376,090 -12.3
09/05/2019
42.21
 659,180 41.96 42.54 41.96 699,340 659,950 2.6
08/05/2019
41.96
 947,120 42.28 42.28 41.63 378,270 576,100 -12.9
07/05/2019
42.28
 1,103,060 42.73 43.18 41.76 370,200 762,020 -25.7
06/05/2019
42.73
 364,560 42.99 43.05 42.47 184,620 3,030 12.1
03/05/2019
42.99
 789,780 43.12 43.31 42.60 560,530 66,710 32.9
02/05/2019
43.12
 628,430 43.76 43.76 42.79 184,410 361,990 -11.9
26/04/2019
43.76
 277,260 43.63 44.02 43.50 33,290 56,600 -1.6
25/04/2019
43.63
 348,700 44.15 44.15 43.63 137,970 157,710 -1.3
24/04/2019
44.15
 684,540 43.50 44.60 43.50 367,040 285,880 5.6
23/04/2019
43.50
 1,260,620 43.76 43.83 42.60 817,960 950,860 -8.9
22/04/2019
43.76
 313,210 43.83 43.89 43.18 116,830 25,520 6.2
19/04/2019
43.83
 232,550 43.76 44.15 43.76 19,670 18,090 0.1
18/04/2019
43.76
 554,820 43.83 44.28 43.50 245,000 30,960 14.6
17/04/2019
43.83
 516,710 43.44 43.95 43.18 355,140 144,170 14.3
16/04/2019
43.44
 404,640 43.83 43.83 42.79 141,790 166,690 -1.7
12/04/2019
43.83
 355,400 44.15 44.21 43.57 143,770 148,060 -0.3
11/04/2019
44.15
 405,090 44.41 44.47 43.63 158,360 112,350 3.2
10/04/2019
44.41
 719,030 44.99 44.99 44.34 438,610 274,520 11.3
09/04/2019
44.99
 759,180 44.92 45.11 44.73 527,520 111,090 29.0
08/04/2019
44.92
 1,121,900 43.89 44.92 43.76 668,160 75,570 40.9
05/04/2019
43.89
 477,530 43.63 43.95 43.70 225,010 131,240 6.4
04/04/2019
43.63
 948,960 43.31 43.76 43.05 715,510 594,620 8.2
03/04/2019
43.31
 445,650 43.50 43.57 42.86 1,054,160 1,097,290 -2.9
02/04/2019
43.50
 556,970 43.70 44.15 43.50 381,990 44,690 22.9
01/04/2019
43.70
 684,060 43.37 43.76 43.57 735,610 285,040 30.5
29/03/2019
43.37
 678,050 42.99 43.50 43.05 363,200 151,090 14.3
28/03/2019
42.99
 742,470 42.21 42.99 42.15 431,110 70,370 24.0
27/03/2019
42.21
 538,180 42.21 42.47 41.70 515,530 414,430 6.6
26/03/2019
42.21
 1,127,550 42.21 42.86 42.21 926,940 694,930 15.2
25/03/2019
42.21
 1,635,900 43.12 43.12 41.25 1,475,920 693,450 51.3
22/03/2019
43.12
 1,375,420 42.92 43.18 42.86 1,185,490 1,637,230 -25.5
21/03/2019
42.92
 1,525,770 42.99 43.76 42.86 1,068,880 362,020 47.3
20/03/2019
42.99
 2,441,040 43.05 43.31 42.67 2,211,610 1,253,880 64.1
19/03/2019
43.05
 1,390,640 43.57 43.57 42.99 1,199,750 786,500 27.8
18/03/2019
43.57
 1,936,700 42.54 43.70 42.86 1,466,390 961,080 34.1
15/03/2019
42.54
 2,616,060 43.18 43.31 42.54 1,050,880 1,677,790 -41.3
14/03/2019
43.18
 2,271,650 42.02 43.18 41.57 1,776,350 443,870 88.6
13/03/2019
42.02
 1,680,350 41.76 42.02 41.57 1,062,650 604,370 29.7
12/03/2019
41.76
 2,194,380 40.34 41.76 40.41 578,790 434,480 9.0
11/03/2019
40.34
 1,020,600 40.47 40.47 39.89 865,120 896,810 -2.0
08/03/2019
40.47
 997,370 40.67 40.67 40.02 650,410 370,620 17.6
07/03/2019
40.67
 1,897,450 40.41 41.12 40.34 973,390 634,730 21.4
06/03/2019
40.41
 1,081,870 40.60 40.80 39.89 957,220 811,650 9.1
05/03/2019
40.60
 1,576,750 40.47 41.12 40.28 635,980 184,160 28.5
04/03/2019
40.47
 1,347,480 40.09 40.60 40.09 679,030 368,860 19.4
01/03/2019
40.09
 713,500 38.99 40.09 39.18 286,170 38,150 15.3
28/02/2019
38.99
 2,027,080 39.89 40.28 38.99 1,260,620 1,381,180 -7.2
27/02/2019
39.89
 1,148,480 40.60 40.60 39.70 626,520 527,000 6.2
26/02/2019
40.60
 1,976,570 40.86 40.92 39.89 1,182,540 524,870 41.5
25/02/2019
40.86
 2,079,790 39.96 41.18 40.15 1,156,240 123,170 65.2
22/02/2019
39.96
 2,502,840 38.73 40.22 38.67 576,460 357,830 13.4
21/02/2019
38.73
 2,044,240 38.09 38.73 38.09 1,063,980 448,710 36.7
20/02/2019
38.09
 818,480 38.02 38.41 37.96 202,190 96,620 6.3
19/02/2019
38.02
 1,304,520 38.67 38.80 38.02 494,320 99,350 23.6
18/02/2019
38.67
 1,027,840 38.22 38.67 38.35 461,300 290,450 10.2

Chính sách bảo mật | Điều khoản sử dụng |