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)
14/02/2017
24.10
 1,325,510 24.20 24.35 23.98 47,200 142,060 -3.7
13/02/2017
24.20
 1,490,330 24.48 24.48 24.10 13,470 102,430 -3.5
10/02/2017
24.48
 1,754,030 24.73 24.73 24.48 742,300 858,190 -4.6
09/02/2017
24.73
 1,203,520 24.76 24.85 24.60 622,240 160,180 18.3
08/02/2017
24.76
 1,792,740 24.44 24.79 24.35 607,340 123,160 19.1
07/02/2017
24.44
 1,527,190 24.10 24.44 24.13 361,610 209,980 5.9
06/02/2017
24.10
 1,288,900 24.10 24.23 23.92 359,340 289,000 2.7
03/02/2017
24.10
 1,546,040 24.57 24.60 24.10 390,950 480,980 -3.5
02/02/2017
24.57
 1,368,580 24.48 24.66 24.23 202,390 449,680 -9.7
25/01/2017
24.48
 1,352,580 24.04 24.48 23.92 516,010 342,030 6.8
24/01/2017
24.04
 899,030 23.73 24.04 23.67 135,240 269,730 -5.2
23/01/2017
23.73
 717,890 23.67 23.88 23.64 136,160 250,000 -4.3
20/01/2017
23.67
 908,930 23.67 23.98 23.67 171,480 168,300 0.1
19/01/2017
23.67
 521,040 23.85 23.98 23.67 142,460 146,730 -0.1
18/01/2017
23.85
 1,143,460 24.26 24.38 23.85 425,720 112,450 12.1
17/01/2017
24.26
 2,340,000 23.26 24.38 23.36 233,660 258,000 -0.9
16/01/2017
23.26
 641,920 23.32 23.54 23.07 107,240 118,590 -0.4
13/01/2017
23.32
 1,164,660 23.60 23.85 23.32 42,760 409,740 -13.9
12/01/2017
23.60
 1,863,070 23.95 23.98 23.54 125,500 571,190 -17.0
11/01/2017
23.95
 1,498,220 23.92 24.13 23.82 10,500 329,030 -12.2
10/01/2017
23.92
 1,234,210 24.10 24.10 23.88 466,100 305,480 6.2
09/01/2017
24.10
 2,379,510 23.60 24.26 23.73 853,280 48,960 31.1
06/01/2017
23.60
 2,495,910 23.14 23.92 23.11 279,420 1,620 10.6
05/01/2017
23.14
 855,250 23.04 23.23 22.95 860 25,700 -0.9
04/01/2017
23.04
 1,339,740 23.20 23.42 22.92 96,190 103,350 -0.3
03/01/2017
23.20
 2,018,750 22.08 23.36 22.17 44,030 80,590 -1.4
30/12/2016
22.08
 565,850 22.08 22.23 22.05 135,870 211,120 -2.7
29/12/2016
22.08
 482,410 22.17 22.36 22.05 92,860 145,510 -1.9
28/12/2016
22.17
 647,070 22.42 22.48 22.17 140,430 261,340 -4.3
27/12/2016
22.42
 821,630 22.48 22.67 22.42 148,000 54,590 3.4
26/12/2016
22.48
 1,005,930 22.17 22.55 22.17 175,000 13,760 5.8
23/12/2016
22.17
 985,440 21.74 22.17 21.70 497,640 194,360 10.7
22/12/2016
21.74
 422,940 21.77 21.86 21.70 150,720 61,340 3.1
21/12/2016
21.77
 314,930 21.77 21.92 21.61 165,190 123,910 1.4
20/12/2016
21.77
 449,350 21.89 21.98 21.70 95,030 225,290 -4.6
19/12/2016
21.89
 847,210 21.86 21.98 21.80 375,850 282,800 3.3
16/12/2016
21.86
 1,269,760 21.80 21.86 21.61 860,960 877,800 -0.6
15/12/2016
21.80
 540,870 21.67 21.98 21.49 496,860 120,590 13.1
14/12/2016
21.67
 500,040 21.42 21.70 21.33 456,680 176,980 9.7
13/12/2016
21.42
 775,830 21.74 21.74 21.33 562,950 423,280 4.9
12/12/2016
21.74
 557,230 21.83 21.83 21.55 494,420 143,710 12.2
09/12/2016
21.83
 566,840 21.80 21.89 21.67 546,350 185,550 12.6
08/12/2016
21.80
 677,500 21.42 22.08 21.30 493,860 143,790 12.2
07/12/2016
21.42
 779,510 21.27 21.42 21.27 568,260 280,190 9.9
06/12/2016
21.27
 1,338,320 21.74 21.77 21.18 329,990 398,370 -2.3
05/12/2016
21.74
 548,780 21.98 21.98 21.74 285,320 141,430 5.0
02/12/2016
21.98
 751,530 21.95 22.02 21.86 543,820 122,160 14.8
01/12/2016
21.95
 866,550 21.92 22.11 21.92 679,370 301,660 13.3
30/11/2016
21.92
 2,063,550 21.80 21.92 21.42 1,221,910 977,790 8.6
29/11/2016
21.80
 1,322,100 22.11 22.11 21.67 942,650 1,045,410 -3.6
28/11/2016
22.11
 1,062,520 22.30 22.30 22.02 683,440 406,780 9.8
25/11/2016
22.30
 689,900 22.42 22.48 22.23 366,580 258,680 3.9
24/11/2016
22.42
 632,950 22.61 22.64 22.36 108,690 115,350 -0.3
23/11/2016
22.61
 938,330 22.42 22.70 22.42 8,210 20 0.3
22/11/2016
22.42
 623,270 22.23 22.42 22.20 292,500 223,080 2.5
21/11/2016
22.23
 592,840 22.14 22.30 22.11 271,630 137,000 4.8
18/11/2016
22.14
 628,230 22.20 22.20 22.08 416,050 144,410 9.7
17/11/2016
22.20
 737,730 22.30 22.30 22.02 308,770 247,840 2.2
16/11/2016
22.30
 455,210 22.30 22.36 22.17 131,520 60,520 2.5
15/11/2016
22.30
 278,870 22.30 22.58 22.27 10,840 0 0.4
14/11/2016
22.30
 745,100 22.58 22.58 22.27 231,150 392,980 -5.8
11/11/2016
22.58
 898,610 22.67 22.92 22.45 233,520 380,580 -5.4
10/11/2016
22.67
 792,150 22.42 22.79 22.64 544,650 444,650 3.6
09/11/2016
22.42
 1,690,880 22.67 22.67 21.80 857,920 548,560 11.1
08/11/2016
22.67
 1,088,300 22.58 22.70 22.42 782,490 163,130 22.5
07/11/2016
22.58
 1,085,380 21.80 22.61 21.83 632,380 0 22.7
04/11/2016
21.80
 613,830 21.80 21.92 21.74 364,180 6,180 12.5
03/11/2016
21.80
 984,650 22.05 22.05 21.64 226,840 65,880 5.6
02/11/2016
22.05
 508,170 22.36 22.39 22.05 146,950 52,070 3.4
01/11/2016
22.36
 519,580 22.42 22.55 22.23 198,110 75,950 4.4
31/10/2016
22.42
 672,940 22.61 22.70 22.42 297,840 50,000 9.0
28/10/2016
22.61
 435,980 22.61 22.67 22.36 163,300 50,000 4.1
27/10/2016
22.61
 844,890 21.98 22.61 21.98 195,020 86,840 3.9
26/10/2016
21.98
 694,100 22.27 22.30 21.98 171,100 252,150 -2.9
25/10/2016
22.27
 1,336,590 22.48 22.48 22.05 274,290 599,900 -11.6
24/10/2016
22.48
 682,740 22.86 23.04 22.48 17,240 162,300 -5.3
21/10/2016
22.86
 775,760 22.86 23.04 22.79 288,790 133,400 5.7
20/10/2016
22.86
 590,370 22.86 23.04 22.86 222,700 147,370 2.8
19/10/2016
22.86
 960,210 22.70 23.17 22.79 60,710 177,020 -4.3
18/10/2016
22.70
 943,960 22.67 22.98 22.48 123,080 401,880 -10.2
17/10/2016
22.67
 1,573,680 23.17 23.17 22.67 99,390 636,580 -19.7
14/10/2016
23.17
 840,790 23.23 23.48 23.17 173,290 98,980 2.8
13/10/2016
23.23
 587,930 23.42 23.48 23.11 36,710 249,750 -7.9
12/10/2016
23.42
 532,610 23.54 23.64 23.32 157,040 0 5.9
11/10/2016
23.54
 2,070,950 23.36 23.54 22.79 537,940 655,500 -4.3
10/10/2016
23.36
 1,014,570 23.64 23.79 23.04 94,280 119,030 -1.0
07/10/2016
23.64
 1,316,880 23.88 24.07 23.54 1,110 318,100 -12.1
06/10/2016
23.88
 1,173,090 23.79 24.07 23.79 301,390 275,000 1.0
05/10/2016
23.79
 931,670 23.60 24.04 23.76 130,090 194,390 -2.5
04/10/2016
23.60
 1,653,180 23.60 24.04 23.54 271,420 296,760 -0.9
03/10/2016
23.60
 1,293,590 23.85 24.04 23.48 16,180 240,010 -8.5
30/09/2016
23.85
 1,402,860 23.85 24.16 23.67 311,160 101,060 8.1
29/09/2016
23.85
 1,749,200 24.29 24.38 23.67 227,340 110,000 4.6
28/09/2016
24.29
 1,753,620 24.04 24.41 24.01 571,120 224,890 13.5
27/09/2016
24.04
 2,049,090 23.42 24.07 23.29 612,740 198,560 15.9
26/09/2016
23.42
 1,147,450 23.26 23.64 23.07 352,950 30,760 12.1
23/09/2016
23.26
 836,780 23.36 23.45 23.17 480,393 181,543 11.2
22/09/2016
23.36
 1,593,200 23.32 23.85 23.32 283,100 11,070 10.3
21/09/2016
23.32
 1,739,860 23.32 23.42 23.04 578,440 1,008,000 -14.6
20/09/2016
23.32
 1,203,310 22.83 23.42 22.61 578,970 30,910 20.1

Chính sách bảo mật | Điều khoản sử dụng |