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)
30/11/2015
19.40
 977,620 20.03 20.03 19.40 190,020 413,570 -9.7
27/11/2015
20.03
 673,400 20.53 20.53 19.94 201,020 103,570 4.3
26/11/2015
20.53
 281,040 20.80 20.80 20.53 141,000 1,770 6.3
25/11/2015
20.80
 391,200 20.89 20.98 20.58 143,380 66,570 3.5
24/11/2015
20.89
 402,700 21.12 21.12 20.80 176,560 4,430 8.0
23/11/2015
21.12
 463,650 21.25 21.34 21.12 168,000 0 7.9
20/11/2015
21.25
 268,060 21.25 21.39 21.25 130,610 0 6.1
19/11/2015
21.25
 359,250 21.34 21.43 21.21 188,570 17,380 8.1
18/11/2015
21.34
 302,580 21.34 21.48 21.25 147,060 37,070 5.2
17/11/2015
21.34
 448,710 21.30 21.71 21.25 93,170 71,310 1.0
16/11/2015
21.30
 426,970 21.48 21.52 21.21 187,230 89,550 4.6
13/11/2015
21.48
 571,470 21.52 21.62 21.30 42,070 226,900 -8.8
12/11/2015
21.52
 879,940 21.57 21.57 21.12 47,530 391,950 -16.3
11/11/2015
21.57
 491,500 21.84 21.98 21.57 119,860 14,820 5.1
10/11/2015
21.84
 613,510 22.20 22.20 21.84 238,900 75,390 8.0
09/11/2015
22.20
 1,119,460 21.71 22.29 21.62 252,650 98,300 7.5
06/11/2015
21.71
 832,310 21.66 21.93 21.39 309,630 0 14.8
05/11/2015
21.66
 374,890 21.80 21.80 21.57 112,700 17,710 4.6
04/11/2015
21.80
 935,950 21.80 22.07 21.80 589,100 102,820 23.5
03/11/2015
21.80
 715,650 21.57 21.80 21.30 100,420 192,370 -4.4
02/11/2015
21.57
 1,229,570 21.57 21.93 21.52 689,600 178,990 24.5
30/10/2015
21.57
 1,711,470 21.12 21.57 21.12 698,120 349,420 16.5
29/10/2015
21.12
 758,130 20.85 21.12 20.80 178,900 199,420 -0.9
28/10/2015
20.85
 662,770 21.07 21.12 20.80 40,890 1,000 1.9
27/10/2015
21.07
 395,950 21.12 21.21 20.98 35,380 260 1.6
26/10/2015
21.12
 758,050 21.21 21.34 21.12 182,490 7,000 8.2
23/10/2015
21.21
 760,300 20.89 21.30 21.03 27,980 44,000 -0.8
22/10/2015
20.89
 360,190 20.62 20.89 20.62 106,430 210,330 -4.8
21/10/2015
20.62
 664,260 20.53 21.07 20.53 50,000 125,260 -3.5
20/10/2015
20.53
 939,520 20.80 20.85 20.48 13,000 350,990 -15.4
19/10/2015
20.80
 872,090 21.12 21.12 20.80 48,810 253,570 -9.4
16/10/2015
21.12
 682,110 21.43 21.62 21.12 48,160 99,000 -2.4
15/10/2015
21.43
 504,420 21.34 21.52 21.30 86,600 169,590 -3.9
14/10/2015
21.34
 921,110 21.66 21.66 21.34 219,640 205,200 0.7
13/10/2015
21.66
 738,570 21.75 21.75 21.48 253,540 43,220 10.0
12/10/2015
21.75
 1,523,040 21.03 21.89 21.07 542,570 0 25.8
09/10/2015
21.03
 711,050 21.21 21.48 21.03 152,100 1,550 7.1
08/10/2015
21.21
 1,338,160 20.44 21.30 20.53 308,120 2,890 14.1
07/10/2015
20.44
 1,526,700 20.48 20.98 20.44 373,000 163,500 9.6
06/10/2015
20.48
 1,309,620 19.67 20.53 19.90 226,900 148,110 3.5
05/10/2015
19.67
 336,080 19.44 19.76 19.44 2,300 83,520 -3.5
02/10/2015
19.44
 413,940 19.44 19.67 19.31 118,070 131,810 -0.6
01/10/2015
19.44
 280,230 19.40 19.53 19.40 152,060 0 6.5
30/09/2015
19.40
 343,930 19.35 19.63 19.40 60,830 133,710 -3.1
29/09/2015
19.35
 906,190 19.44 19.44 19.13 241,250 242,990 -0.1
28/09/2015
19.44
 1,007,870 19.90 19.94 19.44 71,000 359,200 -12.5
25/09/2015
19.90
 468,130 19.94 20.03 19.85 0 0 0
24/09/2015
19.94
 551,100 20.12 20.35 19.94 1,000 3,450 -0.1
23/09/2015
20.12
 748,260 20.17 20.17 19.90 0 1,000 -0.0
22/09/2015
20.17
 297,400 20.21 20.39 20.08 26,960 14,600 0.5
21/09/2015
20.21
 368,840 19.90 20.26 19.90 61,270 0 2.7
18/09/2015
19.90
 3,095,740 19.72 20.26 19.90 824,970 2,584,650 -77.5
17/09/2015
19.72
 389,220 19.90 20.03 19.72 127,490 0 5.6
16/09/2015
19.90
 573,270 19.31 19.94 19.44 141,570 1,370 6.1
15/09/2015
19.31
 728,090 19.53 19.63 19.26 33,470 242,710 -9.0
14/09/2015
19.53
 1,161,100 20.26 20.67 19.53 6,000 98,230 -4.0
11/09/2015
20.26
 892,160 20.80 20.85 20.17 199,750 36,010 7.5
10/09/2015
20.80
 1,389,010 20.71 21.16 20.26 710,840 72,170 29.4
09/09/2015
20.71
 1,813,760 20.08 21.07 20.35 811,630 105,000 32.3
08/09/2015
20.08
 2,703,220 19.04 20.08 18.99 417,740 614,660 -8.7
07/09/2015
19.04
 593,370 18.99 19.26 18.95 211,930 60,000 6.4
04/09/2015
18.99
 545,040 18.81 19.13 18.81 661,470 402,950 10.9
03/09/2015
18.81
 1,436,900 19.22 19.35 18.68 316,240 891,240 -24.1
01/09/2015
19.22
 657,910 19.22 19.44 18.99 342,240 160,600 7.7
31/08/2015
19.22
 1,309,110 19.63 19.72 19.22 424,640 413,500 0.5
28/08/2015
19.63
 2,136,610 18.81 19.63 18.81 494,320 666,280 -7.4
27/08/2015
18.81
 1,471,170 18.54 19.35 18.68 369,270 924,500 -23.2
26/08/2015
18.54
 1,029,560 18.13 18.90 18.13 175,870 727,740 -22.6
25/08/2015
18.13
 1,945,960 17.86 18.40 17.18 878,350 757,300 4.9
24/08/2015
17.86
 2,073,440 19.17 19.17 17.86 1,089,210 770,690 12.7
21/08/2015
19.17
 1,153,140 19.40 19.40 18.36 384,300 397,420 -0.6
20/08/2015
19.40
 768,710 19.58 19.67 19.08 246,370 297,120 -2.2
19/08/2015
19.58
 1,125,290 19.22 19.67 18.63 491,210 358,560 5.5
18/08/2015
19.22
 1,044,970 18.54 19.22 18.45 386,580 484,470 -4.1
17/08/2015
18.54
 1,552,820 19.58 19.81 18.22 474,710 266,640 8.8
14/08/2015
19.58
 1,536,800 19.90 20.08 19.17 519,460 1,287,800 -33.1
13/08/2015
19.90
 1,183,060 20.58 20.58 19.85 588,210 805,900 -9.6
12/08/2015
20.58
 1,038,470 21.30 21.30 20.48 106,010 213,460 -4.9
11/08/2015
21.30
 1,507,950 20.98 21.66 20.94 614,450 529,380 4.0
10/08/2015
20.98
 412,410 20.30 20.98 20.17 1,770 81,620 -3.7
07/08/2015
20.30
 1,371,930 20.39 20.48 19.90 211,030 799,300 -26.1
06/08/2015
20.39
 892,770 20.85 21.21 20.30 141,030 558,200 -19.1
05/08/2015
20.85
 1,028,160 20.80 21.16 20.67 140,940 763,590 -28.7
04/08/2015
20.80
 747,010 21.66 21.75 20.80 26,110 277,010 -11.8
03/08/2015
21.66
 1,106,740 22.56 22.56 21.16 428,750 423,770 0.3
31/07/2015
22.56
 373,390 23.06 23.29 22.56 162,600 170,310 -0.4
30/07/2015
23.06
 320,770 23.06 23.06 22.61 131,500 128,800 0.1
29/07/2015
23.06
 396,810 23.29 23.51 23.06 305,900 227,640 4.1
28/07/2015
23.29
 748,360 23.06 23.97 23.06 471,710 453,360 1.0
27/07/2015
23.06
 925,380 22.84 23.29 22.61 102,790 460,100 -18.1
24/07/2015
22.84
 353,890 23.29 23.51 22.84 147,780 152,940 -0.3
23/07/2015
23.29
 399,180 23.51 23.97 23.29 107,160 184,550 -4.0
22/07/2015
23.51
 1,103,990 22.25 23.74 22.16 190,090 871,550 -34.9
21/07/2015
22.25
 605,660 22.34 22.84 22.11 191,860 152,120 2.0
20/07/2015
22.34
 426,470 23.06 23.06 22.29 75,670 85,300 -0.5
17/07/2015
23.06
 343,320 23.06 23.51 23.06 147,160 207,510 -3.1
16/07/2015
23.06
 375,790 23.06 23.51 22.61 119,290 171,210 -2.7
15/07/2015
23.06
 400,670 23.74 23.74 23.06 62,380 215,250 -7.9
14/07/2015
23.74
 514,730 23.74 23.97 22.61 118,020 83,070 1.8
13/07/2015
23.74
 1,213,060 23.74 24.19 23.51 785,500 938,750 -8.1

Chính sách bảo mật | Điều khoản sử dụng |