Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

55
-0.80
(-1.43%)
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
(2025-03-10) 		-8.95 -13.82% 83,465,400 -14,135,497 -834.2
55.80
67.30
55.80
2 tháng
(2025-02-07) 		-6.41 -10.30% 123,118,700 -22,312,950 -1,591.4
55.80
67.30
55.80
3 tháng
(2025-01-08) 		-6.01 -9.72% 143,228,900 -25,095,730 -1,846.4
55.80
67.30
55.80
6 tháng
(2024-10-10) 		-5.67 -9.23% 233,854,900 -41,643,054 -3,379.5
55.80
67.30
55.80
12 tháng
(2024-04-15) 		-5.74 -9.32% 423,669,000 -48,030,700 -3,917.3
55.80
67.30
55.80
24 tháng
(2023-04-19) 		5.68 11.32% 706,335,300 -49,853,001 -4,094.7
49.56
67.30
55.80
36 tháng
(2022-04-25) 		9.47 20.44% 973,936,100 -52,273,947 -4,297.7
35.12
67.30
55.80
60 tháng
(2020-05-04) 		26.49 90.35% 1,617,200,780 -47,688,310 -3,795.8
29.05
67.30
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
61.67
 1,380,000 62.54 62.81 61.67 175,600 782,000 -56.2
07/11/2024
62.34
 1,418,900 62.34 62.81 62.34 316,000 826,900 -47.7
06/11/2024
62.14
 1,416,800 62.07 62.47 62.07 0 0 0
05/11/2024
61.94
 1,082,700 61.94 62.21 61.54 143,400 463,900 -29.6
04/11/2024
61.87
 1,853,600 62.88 63.75 61.81 275,900 787,200 -47.6
01/11/2024
62.54
 1,729,900 62.88 63.48 62.54 110,900 371,700 -24.4
31/10/2024
62.61
 2,888,900 61.20 63.55 61.20 458,000 707,600 -23.5
30/10/2024
61.34
 626,500 61.54 61.81 61.27 102,900 256,500 -14.1
29/10/2024
61.54
 1,297,600 61.61 61.94 61.54 267,000 669,600 -37.1
28/10/2024
61.54
 1,105,800 61.20 61.74 61.20 424,100 646,600 -20.5
25/10/2024
61.40
 996,300 61.61 61.74 61.34 273,700 167,100 9.8
24/10/2024
61.34
 755,400 61.67 61.74 61.14 158,000 244,600 -7.9
23/10/2024
61.20
 749,300 61.00 61.40 61.00 375,300 264,500 10.1
22/10/2024
61.14
 1,259,500 61.54 61.67 61.14 335,500 543,900 -19.1
21/10/2024
61.54
 1,423,100 61.87 62.41 61.54 78,800 519,800 -40.7
18/10/2024
61.81
 1,162,700 62.01 62.27 61.54 144,700 65,100 7.3
17/10/2024
61.67
 1,285,400 61.54 61.74 61.34 298,100 379,900 -7.5
16/10/2024
61.20
 1,293,000 61.14 61.40 61.07 574,500 982,300 -37.3
15/10/2024
61.14
 1,430,600 61.07 61.61 61.07 616,600 758,700 -13.0
14/10/2024
61.14
 930,700 61.67 61.67 61.07 490,000 470,400 1.8
11/10/2024
61.20
 1,083,500 61.47 61.47 61.00 417,000 577,100 -14.7
10/10/2024
61.47
 1,325,200 61.74 62.21 61.00 433,500 456,400 -2.0
09/10/2024
60.87
 2,175,700 61.07 61.40 60.80 1,093,300 1,470,500 -34.4
08/10/2024
61.20
 1,123,100 61.54 61.54 60.87 527,300 648,900 -11.1
07/10/2024
61.54
 610,700 61.74 61.87 61.40 289,900 352,700 -5.8
04/10/2024
61.74
 859,700 61.87 62.07 61.74 464,300 315,800 13.8
03/10/2024
61.94
 1,699,200 61.94 62.81 61.81 1,124,200 688,300 40.6
02/10/2024
62.01
 1,378,900 61.74 62.01 61.40 992,700 462,900 48.8
01/10/2024
61.54
 1,724,400 61.74 62.47 61.54 641,300 945,500 -28.2
30/09/2024
61.54
 1,276,900 61.87 61.87 61.54 687,300 553,100 12.4
27/09/2024
61.87
 1,070,900 61.87 62.61 61.87 490,400 339,900 14.0
26/09/2024
61.87
 1,816,800 62.14 62.74 61.87 1,127,900 818,100 29.0
25/09/2024
62.07
 2,602,400 61.20 62.21 61.00 1,375,300 1,091,200 26.5
24/09/2024
61.00
 522,400 60.80 61.20 60.80 309,200 100,600 19.0
23/09/2024
60.80
 696,500 61.07 61.27 60.80 555,100 130,800 38.8
20/09/2024
60.60
 2,180,400 61.40 61.54 60.60 1,252,800 1,403,100 -13.2
19/09/2024
61.20
 1,345,500 60.87 61.34 60.80 1,008,000 727,700 25.6
18/09/2024
60.87
 1,721,200 60.60 61.47 60 1,197,300 817,000 34.8
17/09/2024
60.54
 970,800 59.53 60.54 59.26 400,300 391,400 0.9
16/09/2024
59.46
 727,700 59.93 60.20 59.40 386,000 425,200 -3.5
13/09/2024
60.13
 1,624,800 60.07 60.33 59.60 989,700 1,161,900 -15.5
12/09/2024
59.87
 1,609,600 59.20 60.27 59.13 902,600 1,032,800 -11.5
11/09/2024
59.13
 1,027,300 59.26 59.53 58.86 212,800 553,200 -30.1
10/09/2024
59.53
 1,192,200 60.27 60.33 59.53 364,600 658,500 -26.3
09/09/2024
60.33
 702,800 60.27 60.33 59.67 0 0 0
06/09/2024
60.33
 784,800 60.33 60.74 60.07 290,300 344,900 -4.9
05/09/2024
60.27
 1,184,100 60.60 60.94 60.27 264,300 742,600 -43.4
04/09/2024
60.87
 1,012,700 60.94 60.94 60.40 129,300 434,700 -27.8
30/08/2024
61.34
 1,669,800 61.20 61.74 61.20 911,600 640,000 25.1
29/08/2024
61.20
 1,496,300 60.87 61.81 60.87 869,000 462,200 37.5
28/08/2024
60.94
 1,031,600 61.34 61.47 60.94 585,300 651,200 -6.0
27/08/2024
61.20
 900,600 61.54 61.61 60.80 404,400 329,000 6.9
26/08/2024
61.54
 1,565,800 61.61 61.94 61.27 878,400 754,900 11.4
23/08/2024
61.81
 1,075,500 61.87 62.07 60.54 604,800 259,400 31.9
22/08/2024
61.81
 1,413,500 62.14 62.34 61.61 797,500 278,100 48.0
21/08/2024
62.07
 2,745,300 60.74 62.21 60.47 1,616,400 184,400 131.5
20/08/2024
60.74
 3,384,300 59.46 60.74 59.46 2,274,800 527,200 158.1
19/08/2024
59.40
 1,655,200 59.40 59.73 59.06 595,000 788,300 -17.1
16/08/2024
58.93
 1,370,400 58.86 59.46 58.86 434,300 504,800 -6.1
15/08/2024
58.60
 921,000 58.86 59.40 58.60 445,000 403,400 3.8
14/08/2024
58.86
 1,492,800 59.73 59.80 58.73 439,500 541,700 -9.0
13/08/2024
59.87
 1,592,900 58.60 59.87 58.60 890,400 489,700 35.5
12/08/2024
58.73
 1,060,300 59.13 59.13 58.39 258,900 432,900 -15.3
09/08/2024
58.66
 1,136,700 58.46 59.06 58.46 261,900 687,103 -37.3
08/08/2024
58.39
 961,200 58.66 58.66 58.33 392,600 568,300 -15.4
07/08/2024
58.66
 713,000 58.46 58.66 58.19 244,500 315,000 -6.2
06/08/2024
58.39
 1,653,100 58.13 58.66 57.99 763,800 933,100 -14.7
05/08/2024
58.13
 3,059,700 59.20 59.20 58.13 1,524,500 446,200 94.1
02/08/2024
59.33
 1,511,400 60.47 60.47 59.33 532,000 666,600 -12.0
01/08/2024
60.67
 4,800,600 59.73 61.14 59.67 2,752,600 644,300 191.6
31/07/2024
59.67
 1,863,400 58.53 59.67 58.53 675,600 379,200 26.2
30/07/2024
58.53
 977,800 58.39 59.06 58.39 113,000 249,200 -11.9
29/07/2024
58.39
 452,800 58.60 58.73 58.39 113,000 249,200 -11.9
26/07/2024
58.39
 903,300 58.39 58.66 58.33 650,500 378,200 23.8
25/07/2024
58.39
 881,000 58.60 58.66 58.33 209,500 220,300 -0.9
24/07/2024
58.53
 1,476,700 58.46 58.93 58.46 800,000 337,800 40.7
23/07/2024
58.53
 1,410,400 58.73 59.06 58.53 1,069,030 608,597 40.5
22/07/2024
58.66
 1,461,100 58.53 59.06 58.39 590,100 581,000 0.8
19/07/2024
58.53
 1,323,100 58.86 59.40 58.53 304,500 383,200 -6.8
18/07/2024
58.86
 1,651,700 59.06 59.40 58.80 757,900 623,000 12.0
17/07/2024
58.86
 3,362,500 59.40 60.20 58.53 1,121,400 848,600 24.4
16/07/2024
58.80
 1,534,100 58.60 59.26 58.60 905,600 648,600 22.7
15/07/2024
58.53
 1,172,000 58.60 59.06 58.53 810,400 576,900 20.6
12/07/2024
58.60
 1,373,400 59.00 59.26 58.60 675,500 685,000 -0.7
11/07/2024
58.93
 1,445,100 59.26 59.46 58.93 656,000 677,500 -1.8
10/07/2024
59.26
 1,722,900 59.06 59.67 58.86 627,500 659,700 -2.8
09/07/2024
58.93
 1,549,000 58.53 59.13 57.99 458,000 594,000 -11.9
08/07/2024
58.33
 1,143,800 58.86 59.33 58.33 116,500 518,700 -35.1
05/07/2024
58.86
 1,847,400 58.93 59.67 58.86 841,600 476,300 32.8
04/07/2024
58.86
 3,060,300 59.26 60 58.86 614,300 1,233,400 -54.8
03/07/2024
59.20
 2,250,700 58.86 59.33 58.73 1,387,800 1,312,700 6.6
02/07/2024
59.00
 2,425,200 57.99 59.40 57.66 767,700 666,800 9.0
01/07/2024
57.59
 1,179,200 57.39 57.66 56.99 642,200 621,700 1.7
28/06/2024
56.99
 1,112,400 57.53 57.53 56.86 367,000 472,200 -9.0
27/06/2024
56.99
 1,423,000 56.99 57.53 56.99 749,200 689,100 5.3
26/06/2024
56.99
 1,706,900 57.46 57.73 56.99 822,100 926,000 -8.6
25/06/2024
57.19
 1,565,900 57.32 57.99 57.19 751,800 888,600 -11.7
24/06/2024
57.19
 2,149,800 57.53 58.46 57.19 902,700 608,600 25.7
21/06/2024
57.53
 1,808,400 57.59 57.99 57.19 1,065,600 1,094,900 -2.5
20/06/2024
57.53
 2,648,800 57.93 57.93 57.26 644,500 1,663,000 -87.6

Chính sách bảo mật | Điều khoản sử dụng |