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)
23/04/2014
10.71
 1,228,250 10.71 10.97 10.68 482,250 55,970 12.4
22/04/2014
10.71
 455,180 10.53 10.82 10.53 317,100 105,870 6.1
21/04/2014
10.53
 555,160 10.68 10.82 10.53 444,630 81,220 10.5
18/04/2014
10.68
 669,860 10.86 11.01 10.68 510,000 10,770 14.5
17/04/2014
10.86
 1,063,560 10.86 11.01 10.82 586,220 249,090 9.9
16/04/2014
10.86
 799,140 11.08 11.16 10.34 724,400 347,230 11.1
15/04/2014
11.08
 945,980 11.34 11.38 11.05 458,100 101,120 10.8
14/04/2014
11.34
 659,610 11.45 11.45 11.30 301,140 20,170 8.6
11/04/2014
11.45
 658,470 11.53 11.53 11.42 288,650 115,000 5.4
10/04/2014
11.53
 870,900 11.64 11.71 11.53 271,720 310,530 -1.2
08/04/2014
11.64
 772,700 11.60 11.64 11.56 130,120 260,160 -4.1
07/04/2014
11.60
 504,290 11.56 11.67 11.49 110,460 29,020 2.6
04/04/2014
11.56
 354,790 11.56 11.64 11.53 148,510 35,880 3.5
03/04/2014
11.56
 619,120 11.53 11.64 11.49 293,000 80,790 6.6
02/04/2014
11.53
 752,860 11.49 11.64 11.30 219,980 116,000 3.2
01/04/2014
11.49
 1,542,170 11.38 11.71 11.23 159,720 122,490 1.1
31/03/2014
11.38
 1,075,020 11.38 11.60 11.30 224,020 145,120 2.5
28/03/2014
11.38
 980,460 11.23 11.49 11.23 149,090 134,120 0.4
27/03/2014
11.23
 1,248,890 11.23 11.34 11.12 221,020 397,170 -5.3
26/03/2014
11.23
 1,491,940 11.71 11.71 11.16 438,510 543,380 -3.2
25/03/2014
11.71
 1,244,340 11.75 11.86 11.60 339,710 341,430 -0.0
24/03/2014
11.75
 1,332,010 11.49 11.82 11.64 14,300 324,930 -9.9
21/03/2014
11.49
 3,372,760 11.34 11.75 11.34 611,320 2,518,390 -59.4
20/03/2014
11.34
 689,800 11.42 11.45 11.30 154,400 238,280 -2.6
19/03/2014
11.42
 801,270 11.27 11.45 11.27 50 215,100 -6.6
18/03/2014
11.27
 576,830 11.38 11.38 11.23 264,090 217,810 1.4
17/03/2014
11.38
 910,890 11.56 11.56 11.30 217,370 153,970 1.9
14/03/2014
11.56
 820,920 11.53 11.60 11.38 116,280 2,090 3.6
13/03/2014
11.53
 796,550 11.30 11.53 11.30 114,280 234,190 -3.7
12/03/2014
11.30
 1,081,320 11.49 11.56 11.30 366,030 232,080 4.2
11/03/2014
11.49
 1,440,940 11.38 11.60 11.38 179,300 240,950 -1.9
10/03/2014
11.38
 893,900 11.05 11.45 11.05 159,670 311,650 -4.7
07/03/2014
11.05
 760,200 11.08 11.16 11.05 264,410 216,630 1.4
06/03/2014
11.08
 553,810 11.08 11.12 11.01 209,650 230,910 -0.6
05/03/2014
11.08
 678,050 11.01 11.19 11.01 177,710 323,770 -4.4
04/03/2014
11.01
 996,660 11.01 11.16 10.79 323,060 364,910 -1.2
03/03/2014
11.01
 1,194,230 11.30 11.45 11.01 218,170 597,240 -11.5
28/02/2014
11.30
 1,322,660 11.27 11.60 11.08 407,420 490,080 -2.5
27/02/2014
11.27
 1,604,570 11.19 11.45 11.19 302,800 80,990 6.8
26/02/2014
11.19
 1,692,630 10.86 11.27 11.01 625,950 40,300 17.7
25/02/2014
10.86
 1,179,140 10.75 10.86 10.75 438,820 14,630 12.4
24/02/2014
10.75
 430,120 10.71 10.79 10.68 300,440 3,440 8.6
21/02/2014
10.71
 489,570 10.75 10.79 10.68 366,290 71,500 8.5
20/02/2014
10.75
 1,245,820 10.75 10.97 10.64 356,090 194,730 4.7
19/02/2014
10.75
 810,790 10.71 10.79 10.68 341,820 4,620 9.8
18/02/2014
10.71
 686,890 10.64 10.71 10.60 474,340 2,910 13.6
17/02/2014
10.64
 702,690 10.71 10.75 10.57 416,920 99,000 9.2
14/02/2014
10.71
 638,900 10.68 10.79 10.68 339,840 27,610 9.1
13/02/2014
10.68
 924,000 10.71 10.86 10.68 231,770 23,470 6.1
12/02/2014
10.71
 1,140,490 10.46 10.71 10.46 684,290 152,670 15.3
11/02/2014
10.46
 954,100 10.46 10.57 10.42 306,540 400 8.7
10/02/2014
10.46
 488,760 10.27 10.46 10.23 116,060 86,740 0.8
07/02/2014
10.27
 693,300 10.31 10.42 10.23 269,550 490,340 -6.2
06/02/2014
10.31
 1,232,150 10.53 10.53 10.27 318,290 875,410 -15.6
27/01/2014
10.53
 743,890 10.68 10.68 10.53 437,380 331,310 3.1
24/01/2014
10.68
 1,152,110 10.82 10.82 10.60 742,960 207,580 15.6
23/01/2014
10.82
 1,020,730 10.79 10.90 10.71 761,390 5,000 22.1
22/01/2014
10.79
 1,489,060 10.94 10.97 10.75 1,269,740 225,330 30.7
21/01/2014
10.94
 1,899,570 10.79 10.94 10.53 2,157,880 1,184,910 28.5
20/01/2014
10.79
 2,886,110 10.49 11.05 10.53 1,717,150 712,160 29.6
17/01/2014
10.49
 2,643,720 10.23 10.64 10.31 1,120,750 703,000 11.8
16/01/2014
10.23
 1,361,150 10.23 10.31 10.16 1,148,720 603,500 15.1
15/01/2014
10.23
 729,090 10.23 10.31 10.16 685,200 346,950 9.4
14/01/2014
10.23
 983,210 10.16 10.27 10.12 630,020 110,004 14.4
13/01/2014
10.16
 1,691,140 10.27 10.27 10.01 663,160 125,650 14.7
10/01/2014
10.27
 855,370 10.46 10.49 10.27 454,400 50 12.7
09/01/2014
10.46
 697,120 10.38 10.49 10.34 332,120 73,600 7.3
08/01/2014
10.38
 1,474,370 10.23 10.38 10.20 677,610 225,710 12.6
07/01/2014
10.23
 2,372,530 10.01 10.31 10.12 693,380 482,140 5.9
06/01/2014
10.01
 375,890 10.05 10.12 9.97 7,570 107,000 -2.7
03/01/2014
10.05
 813,360 9.86 10.09 9.86 43,970 4,320 1.1
02/01/2014
9.86
 333,900 9.90 9.94 9.83 86,310 400 2.3
31/12/2013
9.90
 377,610 9.75 9.94 9.75 211,300 0 5.6
30/12/2013
9.75
 883,410 9.90 9.94 9.75 498,000 35,430 12.3
27/12/2013
9.90
 602,070 9.97 10.01 9.90 421,760 0 11.4
26/12/2013
9.97
 621,860 9.90 9.97 9.86 450,000 0 12.1
25/12/2013
9.90
 600,280 9.94 9.94 9.83 282,750 0 7.6
24/12/2013
9.94
 1,112,870 10.01 10.01 9.86 590,650 59,270 14.3
23/12/2013
10.01
 809,720 9.90 10.01 9.90 214,280 133,870 2.2
20/12/2013
9.90
 2,834,510 10.05 10.05 9.90 341,040 2,284,070 -52.2
19/12/2013
10.05
 2,255,780 9.94 10.12 9.90 93,900 1,058,580 -26.1
18/12/2013
9.94
 1,290,810 9.90 10.01 9.86 70,000 698,760 -16.9
17/12/2013
9.90
 305,950 9.79 9.94 9.79 0 250,990 -6.7
16/12/2013
9.79
 538,500 9.86 9.90 9.75 69,820 358,700 -7.7
13/12/2013
9.86
 337,670 9.97 9.97 9.86 12,800 292,660 -7.5
12/12/2013
9.97
 300,100 10.09 10.09 9.94 61,790 267,370 -5.6
11/12/2013
10.09
 176,860 10.27 10.27 10.09 15,700 113,290 -2.7
10/12/2013
10.27
 134,190 10.34 10.34 10.23 52,600 29,980 0.6
09/12/2013
10.34
 217,550 10.31 10.34 10.23 126,000 35,000 2.5
06/12/2013
10.31
 88,990 10.16 10.34 10.23 2,340 24,490 -0.6
05/12/2013
10.16
 797,050 10.38 10.38 10.12 12,860 115,450 -2.8
04/12/2013
10.38
 176,890 10.49 10.49 10.38 63,300 118,910 -1.6
03/12/2013
10.49
 335,130 10.49 10.53 10.46 181,140 226,000 -1.3
02/12/2013
10.49
 68,290 10.53 10.57 10.46 37,220 24,000 0.4
29/11/2013
10.53
 247,990 10.46 10.53 10.42 176,650 143,430 0.9
28/11/2013
10.46
 192,780 10.46 10.46 10.34 230,390 228,370 0.1
27/11/2013
10.46
 579,660 10.57 10.64 10.42 147,820 126,550 0.6
26/11/2013
10.57
 179,560 10.68 10.71 10.57 90,670 120,400 -0.8
25/11/2013
10.68
 226,190 10.68 10.75 10.64 121,420 87,650 1.0
22/11/2013
10.68
 214,450 10.68 10.71 10.64 147,880 5,020 4.1

Chính sách bảo mật | Điều khoản sử dụng |