Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91
0
(0%)
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
(2024-08-19) 		2.20 2.48% 29,495,900 2,957,963 275.1
88.40
92.80
91
2 tháng
(2024-07-22) 		3.30 3.76% 59,195,500 5,594,340 513.9
86.90
92.80
91
3 tháng
(2024-06-20) 		5 5.81% 98,651,100 2,938,273 283.8
85.20
92.80
91
6 tháng
(2024-03-22) 		-5.40 -5.60% 185,983,200 -7,596,292 -637.3
85.20
96.40
91
12 tháng
(2023-09-25) 		1.70 1.90% 345,160,100 -7,197,158 -602.1
80.30
97.40
91
24 tháng
(2022-09-29) 		28.34 45.23% 604,821,500 -9,393,401 -894.1
52.50
97.40
91
36 tháng
(2021-10-04) 		28.99 46.74% 891,227,800 -9,986,607 -807.3
52.50
97.40
91
60 tháng
(2019-10-15) 		36.09 65.72% 1,495,202,280 -20,268,842 -1,480.2
37.19
97.40
91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 96.40 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 93.20 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 93 93.50 92.50 337,200 172,700 15.2
18/03/2024
93
 1,839,300 94 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 94.40 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 95.80 96.50 95.10 769,350 681,827 8.5
07/03/2024
95.80
 2,362,300 95.60 97.40 95.50 641,100 1,213,290 -55.0
06/03/2024
95.60
 2,070,600 95.50 96.80 95.10 355,853 535,734 -17.2
05/03/2024
95.50
 1,364,800 96 96.60 95.20 228,500 618,707 -37.3
04/03/2024
96
 1,640,400 97.30 98 95.60 204,400 471,072 -25.6
01/03/2024
97.30
 2,379,600 97.30 98.20 94.90 720,800 571,358 14.5
29/02/2024
97.30
 1,897,000 97.40 100.50 97.30 203,786 610,996 -39.9
28/02/2024
97.40
 4,219,900 91.10 97.40 90.40 752,800 524,981 22.3
27/02/2024
91.10
 1,604,900 89.50 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 91.20 91.20 89.50 47,400 281,195 -21.0
21/02/2024
91.20
 1,367,400 91.30 91.70 90.50 322,100 487,932 -15.1
20/02/2024
91.30
 1,404,300 90.20 91.40 89.40 334,000 346,932 -1.2
19/02/2024
90.20
 1,045,300 89.60 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 89.50 90.80 89.30 490,900 890,666 -35.9
06/02/2024
89.50
 1,352,300 90 90.60 89.10 526,400 1,200,409 -60.4
05/02/2024
90
 1,949,000 90.30 90.60 89.40 843,300 1,457,116 -55.3
02/02/2024
90.30
 733,000 89.80 90.50 89.10 212,800 118,186 8.5
01/02/2024
89.80
 598,100 88.50 90.20 88 350,700 218,700 11.9
31/01/2024
88.50
 945,600 91 91 88.50 25,300 581,400 -49.6
30/01/2024
91
 888,600 91.20 91.20 90.10 319,100 563,600 -22.2
29/01/2024
91.20
 730,500 92 92 90.90 477,500 550,000 -6.6
26/01/2024
92
 953,100 91 92 91.40 642,000 500,400 13.0
25/01/2024
91
 503,300 91.10 91.60 90.70 394,900 45,800 31.8
24/01/2024
91.10
 744,700 91.50 92 90.90 470,100 235,400 21.5
23/01/2024
91.50
 1,256,900 92 92.40 90.40 728,800 470,800 23.4
22/01/2024
92
 1,046,300 92.60 93.50 92 723,700 382,200 31.8
19/01/2024
92.60
 1,472,600 91.10 93 90.40 1,079,900 653,100 39.4
18/01/2024
91.10
 1,422,900 90.90 91.20 90 929,200 558,300 33.7
17/01/2024
90.90
 1,578,200 90 91 89 1,333,600 522,400 73.4
16/01/2024
90
 1,367,200 90 90.10 88.90 1,176,700 611,800 50.7
15/01/2024
90
 1,914,200 88.70 90.10 88.90 952,300 887,600 5.7
12/01/2024
88.70
 1,909,500 89.30 89.50 87.40 1,179,700 302,400 77.8
11/01/2024
89.30
 1,489,100 89.50 90 88.60 963,000 440,100 46.8
10/01/2024
89.50
 1,795,400 87.80 89.50 87.20 1,040,600 236,400 71.5
09/01/2024
87.80
 1,926,400 86.80 87.90 86.80 1,242,700 354,400 77.7
08/01/2024
86.80
 1,607,800 86.20 86.80 86.30 919,000 185,200 63.6
05/01/2024
86.20
 1,180,300 85.90 86.20 85.70 809,300 78,700 62.8
04/01/2024
85.90
 2,657,900 84.50 86.20 84 1,288,800 143,600 97.9
03/01/2024
84.50
 1,373,000 83.50 84.50 82.80 910,400 153,700 63.5
02/01/2024
83.50
 1,785,800 80.30 83.60 82.20 1,165,200 58,700 91.8
29/12/2023
80.30
 1,621,700 82.80 83.90 80.30 839,400 482,400 29.8
28/12/2023
82.80
 703,200 82.70 83.10 82.40 385,200 141,300 20.2
27/12/2023
82.70
 899,600 82.80 83.20 82.50 405,900 129,000 23.0
26/12/2023
82.80
 971,200 81.80 82.80 82 517,800 248,600 22.2
25/12/2023
81.80
 1,301,600 80.90 81.80 80.70 304,600 481,700 -14.4
22/12/2023
80.90
 1,579,800 80.90 81.10 80.40 617,800 1,080,000 -37.2
21/12/2023
80.90
 2,030,300 81.10 81.10 80.30 862,100 1,494,000 -50.9
20/12/2023
81.10
 1,872,300 81.20 81.30 80.50 865,400 1,305,600 -35.6
19/12/2023
81.20
 1,961,300 81.50 81.50 80.10 646,700 634,800 0.9
18/12/2023
81.50
 1,804,000 82.20 82.90 81.50 720,000 908,300 -15.5
15/12/2023
82.20
 2,530,300 84.40 84.40 82.20 568,800 2,196,800 -134.3
14/12/2023
84.40
 840,600 83.70 84.50 84 501,500 211,100 24.5
13/12/2023
83.70
 1,152,900 84.20 84.50 83.70 40,000 372,700 -28.0
12/12/2023
84.20
 1,006,400 84.20 84.70 84 88,300 541,800 -38.2
11/12/2023
84.20
 1,400,000 85 85.30 84.10 42,800 1,001,500 -80.9
08/12/2023
85
 1,183,000 85.20 85.50 85 142,300 871,400 -62.1
07/12/2023
85.20
 992,300 85.90 86 85 139,900 243,400 -8.8
06/12/2023
85.90
 638,000 85.40 86 85 200,500 189,700 0.9
05/12/2023
85.40
 992,800 86 86.10 84.80 60,000 580,900 -44.4
04/12/2023
86
 888,100 85 86.20 84.80 242,800 159,000 7.2
01/12/2023
85
 714,700 84.70 85 84.10 107,600 176,600 -5.8
30/11/2023
84.70
 927,600 85.10 85.40 84.70 155,100 406,400 -21.4
29/11/2023
85.10
 733,100 85.80 85.90 85.10 165,000 461,900 -25.3
28/11/2023
85.80
 779,400 85.80 85.90 84.80 279,500 527,000 -21.0

Chính sách bảo mật | Điều khoản sử dụng |