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)
07/07/2017
24.10
 1,164,990 24.51 24.69 24.10 54,040 3,830 2.0
06/07/2017
24.51
 2,378,800 24.20 24.60 24.16 1,315,730 312,270 39.4
05/07/2017
24.20
 799,160 24.10 24.29 23.95 443,270 148,830 11.4
04/07/2017
24.10
 819,980 24.23 24.29 23.98 374,560 18,520 13.8
03/07/2017
24.23
 1,812,960 23.98 24.38 23.92 695,650 135,420 21.7
30/06/2017
23.98
 854,400 23.79 24.04 23.73 496,930 230,870 10.2
29/06/2017
23.79
 841,580 23.70 23.88 23.60 359,230 210,060 5.7
28/06/2017
23.70
 1,400,580 23.82 23.85 23.57 340,460 45,710 11.2
27/06/2017
23.82
 1,026,510 23.98 24.20 23.82 976,880 417,260 21.6
26/06/2017
23.98
 1,214,450 23.73 24.04 23.76 643,230 583,330 2.3
23/06/2017
23.73
 1,880,570 23.73 23.79 23.51 757,050 691,320 2.5
22/06/2017
23.73
 1,355,410 24.07 24.13 23.73 345,420 360,000 -0.5
21/06/2017
24.07
 2,270,290 24.60 24.60 23.67 231,830 494,510 -10.2
20/06/2017
24.60
 2,278,990 24.73 24.79 24.48 143,070 618,860 -18.8
19/06/2017
24.73
 1,526,720 24.60 24.91 24.54 422,740 294,190 5.1
16/06/2017
24.60
 2,708,280 24.60 24.82 24.44 712,410 1,210,270 -19.6
15/06/2017
24.60
 2,996,650 24.41 24.66 24.32 1,469,020 79,630 54.7
14/06/2017
24.41
 2,818,810 24.01 24.54 24.01 1,152,720 10,290 44.6
13/06/2017
24.01
 986,280 23.88 24.07 23.67 303,570 139,740 6.3
12/06/2017
23.88
 971,550 23.92 23.95 23.64 398,880 12,580 14.8
09/06/2017
23.92
 1,972,850 23.60 24.04 23.60 219,110 246,990 -1.1
08/06/2017
23.60
 1,634,700 23.85 23.85 23.54 334,820 430,720 -3.6
07/06/2017
23.85
 2,419,330 24.07 24.20 23.79 617,050 274,000 13.2
06/06/2017
24.07
 4,750,190 23.17 24.07 23.17 702,360 366,000 12.7
05/06/2017
23.17
 1,909,000 22.61 23.23 22.64 734,640 305,920 15.9
02/06/2017
22.61
 1,088,530 22.61 22.73 22.48 433,530 257,610 6.4
01/06/2017
22.61
 972,860 22.55 22.83 22.55 465,080 330,690 4.9
31/05/2017
22.55
 1,478,930 22.61 22.86 22.30 127,310 726,510 -21.7
30/05/2017
22.61
 1,368,210 22.67 22.86 22.55 249,440 182,880 2.4
29/05/2017
22.67
 1,697,170 22.86 23.29 22.67 28,360 631,910 -22.2
26/05/2017
22.86
 1,241,870 23.11 23.20 22.86 189,830 428,160 -8.8
25/05/2017
23.11
 1,692,550 23.51 23.57 23.11 151,190 349,200 -7.4
24/05/2017
23.51
 1,579,160 23.17 23.70 23.07 421,510 132,620 10.9
23/05/2017
23.17
 1,332,510 23.36 23.48 23.17 588,410 42,000 20.5
22/05/2017
23.36
 3,432,310 22.89 23.79 22.89 139,110 46,360 3.4
19/05/2017
22.89
 1,089,810 22.64 22.89 22.61 382,220 2,430 13.9
18/05/2017
22.64
 1,050,880 22.55 22.76 22.48 322,130 304,300 0.7
17/05/2017
22.55
 1,250,660 22.45 22.64 22.42 629,270 356,430 9.9
16/05/2017
22.45
 1,005,430 22.61 22.67 22.42 126,940 153,450 -1.0
15/05/2017
22.61
 1,127,830 22.70 22.73 22.51 113,800 252,920 -5.1
12/05/2017
22.70
 898,130 22.92 22.92 22.64 286,560 151,940 4.9
11/05/2017
22.92
 1,216,160 22.89 23.04 22.89 753,650 6,730 27.5
10/05/2017
22.89
 1,447,800 22.70 23.04 22.70 460,470 11,600 16.5
09/05/2017
22.70
 1,633,890 22.27 22.79 22.20 425,750 2,300 15.4
08/05/2017
22.27
 863,080 22.48 22.61 22.23 25,320 41,100 -0.6
05/05/2017
22.48
 783,900 22.61 22.61 22.36 61,510 0 2.2
04/05/2017
22.61
 2,186,490 22.11 22.79 22.05 584,950 344,260 8.8
03/05/2017
22.11
 899,880 21.86 22.42 21.83 386,000 579,910 -6.9
28/04/2017
21.86
 1,522,920 21.70 21.95 21.64 221,950 779,580 -19.5
27/04/2017
21.70
 2,240,170 21.83 21.98 21.61 132,870 2,057,360 -67.2
26/04/2017
21.83
 709,260 21.86 21.92 21.80 243,290 646,710 -14.2
25/04/2017
21.86
 656,130 21.86 21.98 21.77 100,210 199,500 -3.5
24/04/2017
21.86
 450,210 22.11 22.27 21.86 96,790 93,840 0.1
21/04/2017
22.11
 517,030 22.05 22.36 22.05 195,640 210,600 -0.5
20/04/2017
22.05
 1,002,210 22.36 22.36 22.05 217,660 682,550 -16.5
19/04/2017
22.36
 571,690 22.33 22.48 22.23 195,140 199,200 -0.1
18/04/2017
22.33
 534,340 22.11 22.33 22.05 22,990 2,910 0.7
17/04/2017
22.11
 1,031,640 22.64 22.70 22.11 373,900 399,120 -0.9
14/04/2017
22.64
 1,028,920 22.89 22.89 22.42 279,960 108,230 6.3
13/04/2017
22.89
 771,230 22.92 23.14 22.83 420,480 29,770 14.4
12/04/2017
22.92
 925,540 22.98 23.04 22.83 499,570 205,990 10.8
11/04/2017
22.98
 494,890 22.86 23.04 22.86 660,990 670,460 -0.3
10/04/2017
22.86
 701,010 22.92 23.11 22.86 981,610 871,690 4.0
07/04/2017
22.92
 746,360 22.95 22.98 22.79 430,700 279,850 5.5
05/04/2017
22.95
 620,740 22.92 23.23 22.92 754,230 739,840 0.5
04/04/2017
22.92
 1,012,810 22.67 23.11 22.70 698,950 761,340 -2.3
03/04/2017
22.67
 2,231,080 22.98 23.07 22.61 44,390 851,520 -29.5
31/03/2017
22.98
 1,648,790 23.17 23.29 22.98 352,200 655,020 -11.2
30/03/2017
23.17
 1,000,760 23.23 23.42 23.17 184,270 581,960 -14.8
29/03/2017
23.23
 1,380,040 23.29 23.36 23.14 32,620 753,260 -26.8
28/03/2017
23.29
 1,950,220 23.54 23.70 23.26 207,420 926,250 -27.0
27/03/2017
23.54
 1,677,100 23.67 23.92 23.51 490,670 839,340 -13.2
24/03/2017
23.67
 1,411,600 23.82 24.01 23.51 183,240 645,130 -17.6
23/03/2017
23.82
 1,640,470 23.48 23.98 23.42 489,000 191,970 11.3
22/03/2017
23.48
 1,941,850 23.67 23.88 23.42 451,670 775,760 -12.3
21/03/2017
23.67
 975,510 23.39 23.67 23.42 253,230 67,140 7.1
20/03/2017
23.39
 1,083,060 23.04 23.60 23.29 1,900 154,550 -5.7
17/03/2017
23.04
 3,101,080 23.11 23.39 23.01 590,140 2,769,210 -80.7
16/03/2017
23.11
 574,840 23.01 23.20 23.01 24,200 216,260 -7.1
15/03/2017
23.01
 561,660 23.07 23.20 23.01 144,640 205,940 -2.3
14/03/2017
23.07
 502,570 23.07 23.29 23.07 113,620 171,240 -2.1
13/03/2017
23.07
 885,720 23.36 23.36 23.07 2,250 319,090 -11.8
10/03/2017
23.36
 596,520 23.54 23.79 23.26 66,000 257,500 -7.2
09/03/2017
23.54
 1,001,970 23.48 23.92 23.54 222,810 1,000 8.4
08/03/2017
23.48
 892,080 23.36 23.79 23.23 41,260 88,720 -1.8
07/03/2017
23.36
 561,990 23.23 23.36 23.11 125,850 56,600 2.6
06/03/2017
23.23
 510,190 23.36 23.67 23.23 53,000 139,060 -3.2
03/03/2017
23.36
 516,470 22.98 23.42 22.98 86,060 90,400 -0.2
02/03/2017
22.98
 1,147,120 23.17 23.48 22.98 398,850 762,140 -13.0
01/03/2017
23.17
 753,500 23.29 23.42 23.17 43,600 373,090 -12.2
28/02/2017
23.29
 703,780 23.79 23.79 23.29 148,300 194,140 -1.7
27/02/2017
23.79
 902,460 23.32 23.88 23.17 342,610 172,060 6.4
24/02/2017
23.32
 785,650 23.42 23.57 23.23 362,230 296,820 2.5
23/02/2017
23.42
 1,453,770 23.60 23.79 23.39 474,030 540,340 -2.5
22/02/2017
23.60
 802,090 23.92 23.98 23.54 281,910 96,620 7.1
21/02/2017
23.92
 1,076,370 23.64 23.95 23.64 412,120 36,030 14.4
20/02/2017
23.64
 1,322,360 23.85 23.98 23.60 83,300 1,350 3.1
17/02/2017
23.85
 1,220,700 24.04 24.13 23.85 257,740 183,130 2.9
16/02/2017
24.04
 1,359,740 24.29 24.63 23.98 376,890 115,240 10.3
15/02/2017
24.29
 1,419,820 24.10 24.48 24.04 424,600 415,120 0.4

Chính sách bảo mật | Điều khoản sử dụng |