Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

90.50
0.20
(0.22%)
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
(2024-10-22) 		-0.90 -0.98% 32,884,700 -4,922,374 -455.2
90
93.60
90.50
2 tháng
(2024-09-23) 		-0.40 -0.44% 60,376,500 -4,318,974 -397.7
90
93.60
90.50
3 tháng
(2024-08-23) 		-1.90 -2.06% 84,200,000 -4,457,174 -405.7
88.40
93.60
90.50
6 tháng
(2024-05-27) 		0.30 0.33% 198,126,300 -9,547,861 -833.0
85.20
93.60
90.50
12 tháng
(2023-11-27) 		4.70 5.48% 360,507,900 -12,089,428 -1,053.5
80.30
97.40
90.50
24 tháng
(2022-12-02) 		18.53 25.74% 609,623,600 -16,707,833 -1,491.0
65.20
97.40
90.50
36 tháng
(2021-12-07) 		26.13 40.59% 908,007,400 -16,649,535 -1,468.9
52.50
97.40
90.50
60 tháng
(2019-12-18) 		34.62 61.96% 1,530,484,710 -22,818,120 -1,723.1
37.19
97.40
90.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
88.20
 2,425,200 86.70 88.80 86.20 767,700 666,800 9.0
01/07/2024
86.10
 1,179,200 85.80 86.20 85.20 642,200 621,700 1.7
28/06/2024
85.20
 1,112,400 86 86 85 367,000 472,200 -9.0
27/06/2024
85.20
 1,423,000 85.20 86 85.20 749,200 689,100 5.3
26/06/2024
85.20
 1,706,900 85.90 86.30 85.20 822,100 926,000 -8.6
25/06/2024
85.50
 1,565,900 85.70 86.70 85.50 751,800 888,600 -11.7
24/06/2024
85.50
 2,149,800 86 87.40 85.50 902,700 608,600 25.7
21/06/2024
86
 1,808,400 86.10 86.70 85.50 1,065,600 1,094,900 -2.5
20/06/2024
86
 2,648,800 86.60 86.60 85.60 644,500 1,663,000 -87.6
19/06/2024
86.60
 2,174,300 87.30 87.50 86.50 224,400 1,197,600 -84.4
18/06/2024
87.10
 1,370,900 87.50 88.50 87.10 509,400 577,800 -5.9
17/06/2024
87.10
 2,293,700 87.60 87.80 87.10 1,007,700 1,158,700 -13.1
14/06/2024
87.50
 2,482,100 88.50 89.10 87.50 883,000 1,135,600 -22.0
13/06/2024
88.40
 1,600,400 88.90 89.10 88.40 49,100 776,900 -64.5
12/06/2024
88.70
 2,249,800 87.40 89.20 87 627,000 926,800 -26.2
11/06/2024
87.20
 2,252,400 88.30 88.40 87.10 54,710 1,018,535 -84.4
10/06/2024
88
 2,641,600 88.90 89.20 87.90 691,894 1,740,973 -92.6
07/06/2024
88.50
 1,129,500 89.10 89.70 88.50 119,200 412,910 -26.1
06/06/2024
89
 1,699,700 88.90 89.70 88.80 493,900 531,503 -3.3
05/06/2024
88.80
 1,882,800 88.70 89.50 88.60 557,400 914,600 -31.8
04/06/2024
88.70
 1,814,600 88.90 89.20 88.30 400,900 592,200 -17.0
03/06/2024
88.20
 2,108,600 88 89.30 88 184,100 1,160,700 -86.6
31/05/2024
87.20
 3,921,500 88.70 89 87.20 424,300 3,342,200 -256.8
30/05/2024
88.60
 2,356,000 89.50 89.70 88.50 250,500 1,519,700 -112.9
29/05/2024
89.80
 1,186,300 90.80 91 89.80 95,700 486,200 -35.1
28/05/2024
90.70
 1,350,100 89.80 90.70 89.80 356,500 666,900 -27.9
27/05/2024
90.20
 1,058,500 90.40 90.60 89.70 194,500 206,200 -1.0
24/05/2024
90.20
 2,241,500 91 91 90 124,300 544,500 -38.0
23/05/2024
91
 1,317,500 90.70 91.50 90.50 389,000 423,800 -3.2
22/05/2024
90.70
 1,347,700 91.50 91.70 90.70 57,400 519,500 -42.0
21/05/2024
91.10
 1,486,400 91.90 92 90.70 68,800 958,700 -81.2
20/05/2024
91.90
 1,043,800 92.30 93 91.80 463,700 392,200 6.6
17/05/2024
91.80
 1,084,700 92.60 92.60 91.70 83,100 396,559 -28.8
16/05/2024
92.60
 1,713,900 92 92.70 91.50 222,300 577,700 -32.7
15/05/2024
91
 883,100 91 91.30 90.80 135,700 560,500 -38.7
14/05/2024
90.60
 818,400 91.10 91.60 90.50 31,600 351,800 -29.1
13/05/2024
91
 1,232,600 92.10 92.40 90.50 175,100 581,800 -37.0
10/05/2024
92
 823,400 92.70 92.70 91.70 41,900 314,900 -25.1
09/05/2024
92.50
 606,600 92.90 93.40 92.30 107,500 161,700 -5.0
08/05/2024
93
 1,246,000 92.70 93.20 92.10 766,800 519,400 23.0
07/05/2024
92.90
 1,154,200 93.40 94.10 92.90 733,900 522,100 19.9
06/05/2024
93
 1,147,200 92.90 93.30 92.70 606,400 587,400 1.8
03/05/2024
92.50
 1,470,700 92.40 93.40 91.80 1,201,300 641,100 51.9
02/05/2024
91.90
 932,400 92.10 92.50 91.10 624,500 627,400 -0.2
26/04/2024
91.20
 1,698,300 91.70 93.30 91.20 1,261,500 518,800 68.8
25/04/2024
91
 1,235,700 90.60 92.90 90.50 777,900 591,000 17.3
24/04/2024
90.60
 1,925,200 91 91.10 90.10 986,800 1,354,200 -33.3
23/04/2024
90.10
 1,562,900 90.60 91.20 89.20 936,400 561,200 33.7
22/04/2024
90.60
 999,100 90.50 91.40 90.20 601,400 441,100 14.6
19/04/2024
90.50
 1,324,800 90 90.90 89.70 776,600 487,800 26.1
17/04/2024
90.50
 1,452,600 91.20 92.10 89.50 474,300 462,800 1.1
16/04/2024
91
 1,857,700 93.80 93.80 90.50 158,000 806,600 -59.3
15/04/2024
92
 1,900,300 94.60 96.50 92 248,100 1,068,400 -77.2
12/04/2024
94.60
 844,800 94.50 95.50 93.80 147,300 177,600 -2.9
11/04/2024
94
 778,000 94 94.60 93.50 473,200 442,100 3.0
10/04/2024
94.50
 737,400 94.30 94.60 94.10 240,200 330,100 -8.5
09/04/2024
94.30
 686,800 95 95.40 94.20 313,600 427,200 -10.7
08/04/2024
94.90
 864,100 94.90 95.30 94.20 568,900 226,700 32.4
05/04/2024
94.90
 779,200 94.80 95.60 94.20 439,100 243,600 18.5
04/04/2024
96
 2,022,700 94.90 96 94.40 1,268,500 385,700 84.1
03/04/2024
93.80
 1,321,100 94.40 94.80 93.80 563,600 526,100 3.5
02/04/2024
94.50
 969,000 95.10 95.20 93.90 421,300 615,000 -18.3
01/04/2024
95.20
 1,221,000 94.90 96 94.70 744,100 776,600 -3.1
29/03/2024
94.90
 801,200 95.90 95.90 94.90 72,000 459,400 -36.9
28/03/2024
95.70
 1,232,800 96.20 96.40 95.60 355,900 689,900 -32.0
27/03/2024
95.80
 1,046,200 96.20 96.20 95.60 502,000 392,600 10.5
26/03/2024
96.30
 735,400 96 96.60 95.80 390,500 154,100 22.8
25/03/2024
95.70
 1,368,800 95 96.90 94.10 772,100 380,400 37.7
22/03/2024
96.40
 1,844,100 95.20 96.80 95.20 1,196,400 376,400 78.9
21/03/2024
95.20
 1,452,700 94 95.50 94 528,000 222,600 29.0
20/03/2024
93.20
 897,700 92.50 94.10 92.50 85,500 298,500 -19.8
19/03/2024
92.50
 868,500 92.50 93.50 92.50 337,200 172,700 15.2
18/03/2024
93
 1,839,300 94.30 94.50 92.50 264,100 407,800 -13.4
15/03/2024
94
 2,302,500 95 95 93.90 629,700 1,615,700 -92.9
14/03/2024
95
 2,319,300 96 96.10 94.60 785,400 1,319,500 -50.9
13/03/2024
96
 3,124,500 94.90 96.50 94.30 1,545,900 2,000,400 -43.6
12/03/2024
94.40
 1,107,000 94.10 94.90 94 375,300 444,500 -6.5
11/03/2024
94.10
 1,840,000 95.10 96 94.10 576,200 467,300 10.4
08/03/2024
95.10
 2,229,600 95.90 96.50 95.10 769,350 681,827 8.5
07/03/2024
95.80
 2,362,300 95.90 97.40 95.50 641,100 1,213,290 -55.0
06/03/2024
96.20
 1,307,400 95.50 96.80 95.40 355,853 535,734 -17.2
05/03/2024
95.50
 1,364,800 96.60 96.60 95.20 228,500 618,707 -37.3
04/03/2024
96
 1,640,400 98 98 95.60 204,400 471,072 -25.6
01/03/2024
97.30
 2,379,600 98.20 98.20 94.90 720,800 571,358 14.5
29/02/2024
97.30
 1,897,000 98.50 100.50 97.30 203,786 610,996 -39.9
28/02/2024
97.40
 4,219,900 91 97.40 90.40 752,800 524,981 22.3
27/02/2024
91.10
 1,604,900 89.60 91.20 89.10 468,100 536,245 -6.0
26/02/2024
89.50
 722,000 88.90 90 88.90 89,200 120,723 -2.8
23/02/2024
88.90
 1,800,900 89.50 91.40 88.90 190,000 435,850 -22.2
22/02/2024
89.50
 1,223,900 90.60 91 89.50 47,400 281,195 -21.0
21/02/2024
91.20
 1,367,400 91.70 91.70 90.50 322,100 487,932 -15.1
20/02/2024
91.30
 1,404,300 90.10 91.40 89.40 334,000 346,932 -1.2
19/02/2024
90.20
 1,045,300 89.90 90.50 89.30 201,787 282,140 -7.2
16/02/2024
89.60
 734,100 89.90 90.20 89.50 234,000 293,487 -5.3
15/02/2024
89.90
 1,046,700 90 90.70 89.10 195,400 483,638 -25.8
07/02/2024
90
 1,371,400 90 90.80 89.30 490,900 890,666 -35.9
06/02/2024
89.50
 1,352,300 90.30 90.60 89.10 526,400 1,200,409 -60.4
05/02/2024
90
 1,949,000 90.20 90.60 89.40 843,300 1,457,116 -55.3
02/02/2024
90.30
 733,000 89.10 90.50 89.10 212,800 118,186 8.5
01/02/2024
89.80
 598,100 88 90.20 88 350,700 218,700 11.9

Chính sách bảo mật | Điều khoản sử dụng |