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)
19/09/2018
40.28
 1,075,000 40.28 40.53 40.15 372,150 504,500 -8.4
18/09/2018
40.28
 1,077,110 40.02 40.28 39.64 42,890 105,480 -3.9
17/09/2018
40.02
 1,007,490 40.72 40.72 40.02 44,120 94,430 -3.2
14/09/2018
40.72
 2,405,940 40.02 40.98 40.21 606,220 86,980 33.2
13/09/2018
40.02
 1,069,800 39.83 40.34 39.83 355,540 154,430 13.1
12/09/2018
39.83
 1,590,110 40.09 40.47 39.77 705,360 136,520 36.0
11/09/2018
40.09
 1,543,540 39.45 40.15 39.13 1,029,890 277,110 47.1
10/09/2018
39.45
 1,505,560 39.45 39.83 38.88 1,097,200 202,790 55.6
07/09/2018
39.45
 1,595,530 38.37 39.58 38.24 861,830 70,040 48.6
06/09/2018
38.37
 796,450 38.56 38.81 38.31 260,500 358,780 -6.0
05/09/2018
38.56
 1,766,180 38.81 39.32 38.37 297,980 521,190 -13.5
04/09/2018
38.81
 2,050,280 39.77 39.83 38.75 514,970 37,760 29.7
31/08/2018
39.77
 1,949,400 40.60 40.72 39.45 60,550 204,410 -9.1
30/08/2018
40.60
 1,336,350 40.15 40.85 39.71 632,480 163,900 29.9
29/08/2018
40.15
 1,117,930 40.72 40.79 40.15 54,470 111,830 -3.6
28/08/2018
40.72
 2,588,320 40.15 40.91 40.02 808,210 20,920 50.1
27/08/2018
40.15
 1,805,900 39.45 40.41 39.71 450,280 25,180 26.8
24/08/2018
39.45
 1,779,380 39.83 39.83 39.32 259,230 637,590 -23.5
23/08/2018
39.83
 1,301,270 39.39 39.96 39.20 237,800 35,740 12.6
22/08/2018
39.39
 1,490,660 39.90 40.09 39.39 459,550 357,680 6.4
21/08/2018
39.90
 1,724,610 39.07 39.90 38.81 266,860 296,240 -1.8
20/08/2018
39.07
 1,601,770 39.45 39.77 39.07 576,070 413,110 10.1
17/08/2018
39.45
 2,711,770 38.56 40.02 38.69 1,514,900 720,120 49.5
16/08/2018
38.56
 3,426,320 38.56 38.81 37.48 391,170 1,553,950 -69.6
15/08/2018
38.56
 3,238,040 39.96 40.34 38.50 28,730 167,570 -8.7
14/08/2018
39.96
 1,274,800 40.60 40.60 39.90 8,180 304,570 -18.7
13/08/2018
40.60
 2,397,270 40.41 40.60 39.58 483,790 505,590 -1.3
10/08/2018
40.41
 3,849,630 39.01 40.41 38.81 1,229,830 645,840 36.3
09/08/2018
39.01
 2,508,810 39.51 39.90 39.01 1,064,440 200,570 53.6
08/08/2018
39.51
 2,193,510 39.13 39.71 38.81 514,550 487,760 1.7
07/08/2018
39.13
 5,488,590 37.54 39.39 37.29 1,860,900 1,430,600 26.3
06/08/2018
37.54
 1,782,410 37.22 37.92 37.03 679,990 818,780 -8.2
03/08/2018
37.22
 1,770,230 37.54 37.99 36.97 283,140 777,330 -29.2
02/08/2018
37.54
 1,855,340 37.29 37.54 36.71 793,400 143,800 38.0
01/08/2018
37.29
 1,902,040 37.22 37.67 37.16 857,650 303,410 32.6
31/07/2018
37.22
 3,438,180 36.46 37.73 36.14 877,010 590,840 16.8
30/07/2018
36.46
 1,288,790 35.95 36.52 35.95 125,920 21,640 5.9
27/07/2018
35.95
 979,280 36.08 36.46 35.76 19,370 8,360 0.6
26/07/2018
36.08
 2,107,890 35.19 36.08 34.68 899,040 259,260 35.6
25/07/2018
35.19
 1,257,900 36.27 36.52 35.19 47,980 196,650 -8.4
24/07/2018
36.27
 1,683,260 36.01 36.52 35.63 731,610 128,230 34.3
23/07/2018
36.01
 2,618,240 36.14 37.16 35.95 871,640 384,680 28.0
20/07/2018
36.14
 2,204,900 36.14 36.40 35.06 441,650 38,710 22.6
19/07/2018
36.14
 1,704,000 36.59 36.78 36.08 520,410 78,860 25.3
18/07/2018
36.59
 2,473,610 35.51 36.59 35.51 999,080 306,720 39.5
17/07/2018
35.51
 1,594,780 34.93 35.51 34.36 273,260 512,790 -13.2
16/07/2018
34.93
 1,302,130 34.87 35.31 34.55 241,880 63,350 9.8
13/07/2018
34.87
 1,709,410 33.34 34.93 33.09 892,800 187,600 38.4
12/07/2018
33.34
 1,422,890 32.58 34.11 32.13 406,800 141,650 13.9
11/07/2018
32.58
 3,312,190 33.79 33.79 31.88 1,081,800 1,295,720 -11.1
10/07/2018
33.79
 1,360,490 34.36 35.31 33.79 408,440 582,430 -9.1
09/07/2018
34.36
 1,434,270 35.00 35.89 34.36 547,410 396,130 8.6
06/07/2018
35.00
 3,443,450 33.09 35.25 32.13 1,120,460 1,748,670 -33.9
05/07/2018
33.09
 2,865,870 35.38 35.38 33.09 1,032,820 647,780 20.9
04/07/2018
35.38
 2,452,480 35.63 35.95 34.81 1,252,050 1,309,250 -3.2
03/07/2018
35.63
 3,355,250 36.97 37.10 35.63 2,379,080 1,163,580 69.3
02/07/2018
36.97
 2,846,420 36.91 37.16 35.25 1,418,490 104,400 75.3
29/06/2018
36.91
 1,439,520 36.84 37.35 36.14 495,730 284,390 12.3
28/06/2018
36.84
 2,114,670 36.91 37.35 36.27 761,820 445,340 18.3
27/06/2018
36.91
 2,602,270 37.73 38.50 36.91 272,340 304,590 -1.8
26/06/2018
37.73
 1,346,430 37.80 37.80 36.91 37,940 102,650 -3.8
25/06/2018
37.80
 2,415,610 37.35 38.31 37.48 309,660 111,440 11.9
22/06/2018
37.35
 2,529,630 36.27 37.35 35.31 866,090 493,220 21.3
21/06/2018
36.27
 1,637,920 36.97 37.03 35.89 748,230 503,050 13.9
20/06/2018
36.97
 2,767,440 35.95 37.35 35.76 1,060,240 768,310 16.7
19/06/2018
35.95
 5,149,160 35.95 35.95 34.36 2,440,410 925,380 83.6
18/06/2018
35.95
 2,461,860 37.54 37.54 35.63 482,630 119,400 20.8
15/06/2018
37.54
 2,557,670 36.97 37.54 36.52 1,082,590 553,440 31.2
14/06/2018
36.97
 2,814,340 38.11 38.11 36.91 607,640 387,640 12.8
13/06/2018
38.11
 2,054,850 36.91 38.11 36.65 646,250 18,040 36.8
12/06/2018
36.91
 3,024,500 37.54 37.54 35.95 372,060 65,450 17.7
11/06/2018
37.54
 2,453,150 37.99 38.37 37.22 585,010 304,460 16.8
08/06/2018
37.99
 2,693,680 37.35 38.43 37.10 423,290 215,710 12.4
07/06/2018
37.35
 2,538,580 37.61 37.73 37.16 788,450 74,070 42.1
06/06/2018
37.61
 2,183,260 37.29 37.99 36.65 309,100 11,780 17.5
05/06/2018
37.29
 3,532,580 37.73 37.92 36.71 508,460 68,630 25.9
04/06/2018
37.73
 3,837,380 36.27 37.92 35.63 1,122,490 194,560 54.2
01/06/2018
36.27
 5,930,650 34.42 36.59 34.30 3,226,040 1,530,580 95.5
31/05/2018
34.42
 3,736,400 33.09 34.68 32.71 1,025,400 398,400 33.5
30/05/2018
33.09
 4,432,950 31.82 33.60 32.13 874,080 470,980 20.9
29/05/2018
31.82
 2,610,350 29.78 31.82 29.78 940,970 78,830 42.5
28/05/2018
29.78
 4,579,370 31.82 31.82 29.78 1,129,980 560,750 27.1
25/05/2018
31.82
 2,718,610 33.91 34.17 31.82 33,310 285,320 -13.3
24/05/2018
33.91
 1,312,180 34.68 34.87 33.72 556,280 198,720 19.3
23/05/2018
34.68
 2,045,320 33.98 34.68 33.09 312,900 60,490 13.5
22/05/2018
33.98
 3,235,250 35.44 35.44 33.09 717,040 101,850 33.0
21/05/2018
35.44
 1,835,620 35.95 36.52 35.44 374,030 253,170 6.8
18/05/2018
35.95
 2,437,850 36.14 36.33 34.87 396,480 323,680 4.1
17/05/2018
36.14
 2,079,780 36.27 36.52 35.76 462,800 505,780 -2.5
16/05/2018
36.27
 2,368,960 37.35 37.48 36.27 377,770 185,220 11.3
15/05/2018
37.35
 2,498,910 37.10 38.05 37.03 290,680 214,510 4.5
14/05/2018
37.10
 1,522,180 36.84 37.22 36.21 234,570 285,890 -3.0
11/05/2018
36.84
 3,954,360 35.95 36.91 34.68 684,980 906,760 -12.4
10/05/2018
35.95
 4,433,980 37.86 38.31 35.38 962,670 743,110 12.0
09/05/2018
37.86
 2,787,480 38.81 38.81 37.86 7,650,458 8,698,298 -63.1
08/05/2018
38.81
 2,947,160 39.51 39.58 38.81 133,060 946,220 -50.0
07/05/2018
39.51
 3,511,210 37.54 39.51 37.73 512,630 1,640,740 -68.4
04/05/2018
37.54
 3,234,250 37.92 38.62 37.48 57,950 1,743,060 -100.9
03/05/2018
37.92
 3,451,890 37.03 37.99 36.21 438,880 985,180 -32.0
02/05/2018
37.03
 2,862,030 38.18 38.81 36.78 1,655,510 1,463,130 10.9

Chính sách bảo mật | Điều khoản sử dụng |