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)
06/02/2015
15.93
 688,720 15.45 15.93 15.49 394,470 7,000 13.8
05/02/2015
15.45
 814,650 14.65 15.49 14.83 588,700 137,860 15.6
04/02/2015
14.65
 1,365,870 14.74 14.74 14.12 853,690 219,270 20.8
03/02/2015
14.74
 1,492,700 15.80 15.84 14.74 373,230 732,160 -12.8
02/02/2015
15.80
 608,170 15.80 15.98 15.67 268,640 234,780 1.2
30/01/2015
15.80
 1,161,160 16.33 16.33 15.76 227,900 257,000 -1.0
29/01/2015
16.33
 591,880 16.55 16.55 16.29 233,670 47,040 6.9
28/01/2015
16.55
 1,341,830 16.06 16.64 15.93 210,560 317,670 -4.0
27/01/2015
16.06
 1,039,610 16.20 16.29 15.71 197,960 2,570 7.1
26/01/2015
16.20
 498,570 16.42 16.60 16.20 45,050 144,820 -3.7
23/01/2015
16.42
 1,369,330 16.02 16.82 16.06 262,440 326,990 -2.4
22/01/2015
16.02
 1,904,310 15.67 16.33 15.45 131,780 873,980 -26.8
21/01/2015
15.67
 536,600 15.93 15.93 15.67 500 215,120 -7.6
20/01/2015
15.93
 802,390 15.67 15.98 15.62 695,000 804,990 -4.0
19/01/2015
15.67
 922,600 16.06 16.46 15.67 5,030 289,030 -10.2
16/01/2015
16.06
 678,030 16.29 16.29 15.98 0 235,150 -8.6
15/01/2015
16.29
 1,083,780 16.55 16.73 16.29 677,920 1,301,860 -23.1
14/01/2015
16.55
 2,338,820 16.37 16.86 16.29 2,222,950 1,469,450 28.1
13/01/2015
16.37
 1,496,280 16.46 16.51 16.15 1,598,260 1,194,220 14.9
12/01/2015
16.46
 3,059,730 16.33 16.73 16.24 2,743,460 2,379,870 13.4
09/01/2015
16.33
 2,286,680 15.31 16.37 15.45 1,554,930 1,005,691 20.1
08/01/2015
15.31
 904,240 14.87 15.49 14.87 586,080 523,390 2.2
07/01/2015
14.87
 1,430,340 15.05 15.31 14.65 295,340 421,390 -4.3
06/01/2015
15.05
 1,684,600 14.12 15.05 14.12 569,790 365,180 6.8
05/01/2015
14.12
 310,010 14.12 14.21 13.90 156,850 132,650 0.8
31/12/2014
14.12
 854,260 14.16 14.29 13.98 594,140 462,780 4.2
30/12/2014
14.16
 1,208,200 14.03 14.34 14.03 927,750 860,460 2.1
29/12/2014
14.03
 1,415,520 13.63 14.21 13.63 1,043,360 644,870 12.7
26/12/2014
13.63
 1,898,200 13.23 13.72 13.06 1,423,330 705,810 21.8
25/12/2014
13.23
 405,750 13.37 13.41 13.19 81,500 1,280 2.4
24/12/2014
13.37
 436,330 13.54 13.63 13.23 117,900 0 3.6
23/12/2014
13.54
 1,385,040 13.19 13.72 12.97 1,304,230 743,870 17.2
22/12/2014
13.19
 521,470 12.52 13.19 12.70 326,360 360,000 -1.0
19/12/2014
12.52
 4,879,410 13.45 13.63 12.52 2,462,580 4,833,570 -67.8
18/12/2014
13.45
 1,108,650 13.41 13.59 13.37 1,238,140 1,194,210 1.3
17/12/2014
13.41
 1,415,730 13.54 13.63 13.32 1,747,800 1,638,930 3.3
16/12/2014
13.54
 854,290 13.45 13.76 13.23 702,250 350,670 10.7
15/12/2014
13.45
 629,530 13.72 13.72 13.10 1,943,160 2,112,520 -5.2
12/12/2014
13.72
 243,360 13.14 13.72 12.92 180,520 2,080 5.5
11/12/2014
13.14
 743,660 13.28 13.41 12.75 346,220 542,320 -5.8
10/12/2014
13.28
 823,420 13.98 13.98 13.10 126,960 582,980 -13.8
09/12/2014
13.98
 1,044,670 13.90 14.29 13.76 627,760 170,970 14.6
08/12/2014
13.90
 835,330 13.41 14.07 13.23 577,270 190,680 11.9
05/12/2014
13.41
 1,092,600 12.97 13.72 12.97 506,330 117,930 11.8
04/12/2014
12.97
 703,580 12.70 13.06 12.61 158,480 64,140 2.7
03/12/2014
12.70
 653,260 12.44 12.70 12.30 183,490 14,950 4.8
02/12/2014
12.44
 289,470 12.48 12.48 12.39 140,000 72,100 1.9
01/12/2014
12.48
 542,630 12.26 12.52 12.04 263,300 3,120 7.3
28/11/2014
12.26
 648,600 12.08 12.35 12.08 123,000 17,770 2.9
27/11/2014
12.08
 36,380 11.95 12.13 11.95 10,000 0 0.3
26/11/2014
11.95
 492,430 12.21 12.30 11.95 365,450 140,900 6.2
25/11/2014
12.21
 383,160 12.13 12.30 12.13 381,660 59,820 8.9
24/11/2014
12.13
 224,230 12.17 12.17 11.95 104,530 0 2.8
21/11/2014
12.17
 456,310 12.04 12.30 12.04 382,140 0 10.5
20/11/2014
12.04
 206,200 11.77 12.04 11.77 1,072,010 70 27.0
19/11/2014
11.77
 119,230 11.95 12.08 11.77 0 17,600 -0.5
18/11/2014
11.95
 114,620 12.08 12.17 11.95 108,500 118,660 -0.3
17/11/2014
12.08
 166,070 12.17 12.26 12.08 133,000 22,030 3.1
14/11/2014
12.17
 188,030 12.08 12.17 12.08 120,000 18,590 2.8
13/11/2014
12.08
 171,600 12.08 12.17 12.08 111,000 70,380 1.1
12/11/2014
12.08
 101,700 12.04 12.17 12.08 16,000 20,290 -0.1
11/11/2014
12.04
 170,350 12.08 12.13 12.04 32,940 17,100 0.4
10/11/2014
12.08
 338,860 12.04 12.26 11.99 871,000 221,210 16.3
07/11/2014
12.04
 195,560 12.04 12.26 11.95 72,900 88,000 -0.4
06/11/2014
12.04
 127,270 12.13 12.17 11.99 25,500 47,450 -0.6
05/11/2014
12.13
 209,710 12.17 12.21 12.08 65,000 34,000 0.9
04/11/2014
12.17
 352,520 12.48 12.48 12.17 177,750 723,660 -16.4
03/11/2014
12.48
 581,720 12.26 12.48 12.21 394,720 23,000 10.4
31/10/2014
12.26
 855,140 11.82 12.30 11.82 543,650 63,290 13.2
30/10/2014
11.82
 170,230 11.64 11.82 11.64 104,140 20 2.8
29/10/2014
11.64
 122,130 11.73 11.77 11.59 76,150 59,350 0.4
28/10/2014
11.73
 225,500 11.51 11.73 11.51 175,080 134,850 0.0
27/10/2014
11.51
 151,010 11.73 11.77 11.51 28,040 118,700 -2.4
24/10/2014
11.73
 115,150 11.73 11.82 11.68 22,700 200 0.6
23/10/2014
11.73
 315,030 11.82 11.82 11.68 95,000 64,800 0.8
22/10/2014
11.82
 204,730 11.82 11.90 11.73 189,640 187,720 0.1
21/10/2014
11.82
 82,890 11.77 11.86 11.73 445,130 1,500,250 -29.9
20/10/2014
11.77
 86,000 11.68 11.90 11.64 886,560 234,590 16.1
17/10/2014
11.68
 544,860 11.82 11.82 11.51 1,481,080 851,430 15.3
16/10/2014
11.82
 372,630 11.90 11.90 11.68 519,120 359,900 4.2
15/10/2014
11.90
 268,140 11.82 11.90 11.64 1,310,360 231,590 27.1
14/10/2014
11.82
 105,230 11.95 11.95 11.82 543,360 110 13.8
13/10/2014
11.95
 213,690 11.95 11.95 11.82 240,200 2,242,000 -57.4
10/10/2014
11.95
 242,990 12.04 12.08 11.95 678,470 9,170 17.2
09/10/2014
12.04
 303,110 11.95 12.13 11.90 1,659,830 28,650 41.4
08/10/2014
11.95
 142,470 12.04 12.04 11.90 986,700 25,000 24.4
07/10/2014
12.04
 241,160 12.04 12.08 11.95 50,000 1,009,820 -27.8
06/10/2014
12.04
 420,510 12.17 12.17 11.99 128,440 8,050 3.3
03/10/2014
12.17
 838,150 12.13 12.21 12.13 682,240 4,140,070 -101.9
02/10/2014
12.13
 631,980 11.68 12.13 11.73 408,870 20,560 10.5
01/10/2014
11.68
 1,156,710 11.55 11.77 11.55 596,660 1,087,640 -13.0
30/09/2014
11.55
 1,088,850 11.59 11.68 11.51 710,590 973,500 -6.9
29/09/2014
11.59
 996,190 11.68 11.68 11.55 1,711,516 2,038,346 -8.5
26/09/2014
11.68
 556,060 11.73 11.86 11.68 348,010 550,550 -5.4
25/09/2014
11.73
 818,580 11.82 11.82 11.59 319,290 702,770 -10.1
24/09/2014
11.82
 748,120 11.86 11.95 11.77 1,449,140 1,281,150 4.5
23/09/2014
11.86
 139,320 11.86 11.95 11.82 42,240 59,260 -0.5
22/09/2014
11.86
 522,460 11.64 11.99 11.86 823,930 878,870 -1.5
19/09/2014
11.64
 1,531,950 12.08 12.08 11.64 368,340 1,469,730 -29.1
18/09/2014
12.08
 107,130 12.04 12.30 12.04 62,000 17,870 1.2

Chính sách bảo mật | Điều khoản sử dụng |