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
(2024-08-20) 		0.70 0.77% 29,186,200 3,445,284 319.1
88.40
92.80
91.50
2 tháng
(2024-07-22) 		3.80 4.33% 60,541,000 5,888,259 540.8
86.90
92.80
91.50
3 tháng
(2024-06-21) 		5.50 6.40% 97,347,800 4,250,895 398.3
85.20
92.80
91.50
6 tháng
(2024-03-25) 		-4.20 -4.39% 185,484,600 -8,122,373 -689.3
85.20
96.30
91.50
12 tháng
(2023-09-25) 		2.20 2.46% 346,505,600 -6,903,239 -575.3
80.30
97.40
91.50
24 tháng
(2022-09-30) 		29.52 47.63% 605,579,200 -9,045,761 -863.2
52.50
97.40
91.50
36 tháng
(2021-10-05) 		28.83 46% 891,659,900 -9,468,688 -759.1
52.50
97.40
91.50
60 tháng
(2019-10-16) 		36.01 64.89% 1,495,899,380 -20,165,983 -1,469.6
37.19
97.40
91.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2013
10.68
 508,680 10.82 10.90 10.68 223,490 372,300 -4.3
20/11/2013
10.82
 498,340 10.75 10.82 10.68 434,800 327,330 3.1
19/11/2013
10.75
 484,590 11.01 11.01 10.71 185,030 201,220 -0.4
18/11/2013
11.01
 155,410 10.97 11.08 10.97 116,180 30,970 2.5
15/11/2013
10.97
 100,880 10.94 10.97 10.94 72,870 30,000 1.3
14/11/2013
10.94
 83,190 10.90 10.97 10.86 77,160 61,000 0.5
13/11/2013
10.90
 237,390 10.97 10.97 10.90 157,280 186,420 -0.9
12/11/2013
10.97
 238,320 11.08 11.08 10.94 172,970 170,940 0.1
11/11/2013
11.08
 350,210 11.01 11.08 10.86 294,640 65,000 6.9
08/11/2013
11.01
 177,490 11.01 11.05 10.86 171,640 14,030 4.7
07/11/2013
11.01
 336,660 10.97 11.05 10.94 387,840 93,790 8.7
06/11/2013
10.97
 100,630 10.86 10.97 10.86 132,010 0 3.9
05/11/2013
10.86
 160,270 10.68 10.86 10.68 311,890 201,000 3.2
04/11/2013
10.68
 302,890 10.86 10.86 10.68 191,840 287,410 -2.8
01/11/2013
10.86
 55,140 10.90 10.97 10.86 25,000 0 0.7
31/10/2013
10.90
 306,730 10.86 11.01 10.86 269,740 152,700 3.5
30/10/2013
10.86
 102,450 10.94 11.01 10.86 56,570 31,000 0.8
29/10/2013
10.94
 200,890 10.90 10.94 10.75 151,000 30,010 3.6
28/10/2013
10.90
 127,840 11.08 11.08 10.86 79,930 0 2.4
25/10/2013
11.08
 313,500 11.05 11.08 11.01 303,520 15,170 8.6
24/10/2013
11.05
 275,800 11.12 11.12 11.01 250,920 101,710 4.5
23/10/2013
11.12
 767,030 10.86 11.16 10.94 670,750 127,810 16.2
22/10/2013
10.86
 237,630 10.94 10.97 10.82 196,180 88,910 3.2
21/10/2013
10.94
 149,520 10.97 11.01 10.90 178,620 103,870 2.2
18/10/2013
10.97
 183,840 10.90 10.97 10.82 138,080 40,000 2.9
17/10/2013
10.90
 244,580 11.01 11.05 10.86 96,980 74,000 0.7
16/10/2013
11.01
 549,920 10.68 11.05 10.68 415,360 45,000 10.9
15/10/2013
10.68
 246,130 10.64 10.71 10.57 201,000 50,500 4.3
14/10/2013
10.64
 358,640 10.64 10.71 10.64 260,500 9,400 7.2
11/10/2013
10.64
 432,490 10.49 10.68 10.57 253,100 21,140 6.7
10/10/2013
10.49
 221,130 10.57 10.64 10.49 230,450 51,660 5.1
09/10/2013
10.57
 335,050 10.71 10.71 10.57 116,400 11,120 3.0
08/10/2013
10.71
 790,490 10.49 10.71 10.42 588,250 121,540 13.3
07/10/2013
10.49
 376,080 10.38 10.53 10.38 170,990 27,260 4.1
04/10/2013
10.38
 409,850 10.23 10.46 10.12 221,450 5,000 6.0
03/10/2013
10.23
 416,050 10.31 10.31 10.12 230,710 63,090 4.6
02/10/2013
10.31
 636,820 10.23 10.42 10.20 285,930 9,000 7.7
01/10/2013
10.23
 1,317,150 9.94 10.27 9.94 724,160 120,130 16.7
30/09/2013
9.94
 850,970 9.53 9.97 9.57 544,860 3,250 14.4
27/09/2013
9.53
 305,180 9.46 9.57 9.42 253,260 100,000 3.9
26/09/2013
9.46
 314,840 9.46 9.53 9.27 158,680 270 4.0
25/09/2013
9.46
 239,890 9.42 9.57 9.35 156,120 104,000 1.3
24/09/2013
9.42
 196,450 9.35 9.53 9.27 85,910 90 2.2
23/09/2013
9.35
 248,800 9.42 9.42 9.20 53,050 0 1.3
20/09/2013
9.42
 1,632,120 9.31 9.42 9.20 1,540,630 104,000 36.6
19/09/2013
9.31
 541,550 9.31 9.49 9.31 260,530 0 6.6
18/09/2013
9.31
 352,070 9.53 9.53 9.31 483,760 242,970 6.1
17/09/2013
9.53
 1,104,560 9.31 9.64 9.35 729,510 221,800 13.0
16/09/2013
9.31
 718,300 9.05 9.38 9.24 209,200 0 5.3
13/09/2013
9.05
 326,650 8.98 9.09 9.01 143,800 68,000 1.9
12/09/2013
8.98
 339,720 8.98 9.05 8.94 119,440 99,040 0.5
11/09/2013
8.98
 403,970 8.83 9.13 8.87 132,080 132,990 -0.0
10/09/2013
8.83
 346,140 8.76 8.87 8.79 60,100 250,430 -4.6
09/09/2013
8.76
 645,580 9.05 9.05 8.76 168,450 447,700 -6.7
06/09/2013
9.05
 529,910 8.90 9.05 8.87 186,700 319,890 -3.2
05/09/2013
8.90
 214,020 8.72 8.98 8.68 20,060 89,000 -1.6
04/09/2013
8.72
 497,700 8.76 8.90 8.64 78,890 256,700 -4.2
03/09/2013
8.76
 321,820 9.13 9.16 8.76 450 214,000 -5.2
30/08/2013
9.13
 1,140,480 8.61 9.13 8.64 422,020 730,880 -7.2
29/08/2013
8.61
 1,183,920 9.09 9.16 8.61 69,520 1,090,830 -24.6
28/08/2013
9.09
 960,680 9.27 9.27 9.05 173,400 578,280 -10.0
27/08/2013
9.27
 173,520 9.31 9.31 9.24 27,000 112,930 -2.2
26/08/2013
9.31
 845,580 9.31 9.42 9.09 95,050 723,110 -15.6
23/08/2013
9.31
 1,079,540 9.64 9.75 9.31 94,440 796,030 -17.9
22/08/2013
9.64
 630,520 9.90 9.90 9.64 140,600 444,290 -8.0
21/08/2013
9.90
 257,190 9.86 9.90 9.83 88,780 89,010 -0.0
20/08/2013
9.86
 523,600 9.94 9.94 9.86 110,070 366,630 -6.9
19/08/2013
9.94
 683,340 9.97 10.09 9.94 240,850 465,020 -6.0
16/08/2013
9.97
 214,020 9.97 10.05 9.97 84,210 83,230 0.0
15/08/2013
9.97
 241,320 9.86 10.05 9.86 48,660 82,300 -0.9
14/08/2013
9.86
 207,680 9.83 9.86 9.83 42,850 183,210 -3.7
13/08/2013
9.83
 370,930 9.90 9.97 9.83 100,000 279,580 -4.8
12/08/2013
9.90
 230,110 9.94 9.97 9.90 125,280 116,940 0.2
09/08/2013
9.94
 168,040 9.94 9.97 9.90 26,000 49,510 -0.6
08/08/2013
9.94
 122,680 10.01 10.09 9.94 1,000 26,420 -0.7
07/08/2013
10.01
 188,380 10.12 10.16 10.01 2,220 59,000 -1.5
06/08/2013
10.12
 422,260 10.01 10.12 9.94 248,790 261,820 -0.3
05/08/2013
10.01
 89,320 9.97 10.01 9.94 42,120 26,000 0.4
02/08/2013
9.97
 87,330 9.86 10.01 9.90 57,190 18,000 1.1
01/08/2013
9.86
 357,500 9.90 10.01 9.86 21,040 280,000 -6.9
31/07/2013
9.90
 143,940 10.05 10.09 9.90 0 114,500 -3.1
30/07/2013
10.05
 132,300 9.97 10.09 9.97 30,000 8,720 0.6
29/07/2013
9.97
 220,170 10.16 10.23 9.90 40,140 0 1.1
26/07/2013
10.16
 231,630 10.16 10.27 10.09 60,000 127,890 -1.9
25/07/2013
10.16
 184,080 10.20 10.31 10.16 100,000 51,070 1.4
24/07/2013
10.20
 458,990 10.46 10.46 10.20 137,290 282,830 -4.0
23/07/2013
10.46
 551,970 10.31 10.57 10.27 255,870 75,320 5.1
22/07/2013
10.31
 115,210 10.34 10.42 10.27 200 600 -0.0
19/07/2013
10.34
 607,350 10.20 10.46 10.23 30,540 101,120 -2.0
18/07/2013
10.20
 241,470 10.23 10.27 10.16 77,630 100,000 -0.6
17/07/2013
10.23
 226,070 10.23 10.23 10.16 55,000 174,040 -3.3
16/07/2013
10.23
 190,580 10.27 10.31 10.20 45,930 36,230 0.3
15/07/2013
10.27
 269,500 10.27 10.34 10.23 96,850 163,800 -1.9
12/07/2013
10.27
 155,760 10.16 10.27 10.16 2,000 0 0.1
11/07/2013
10.16
 189,980 10.09 10.16 10.01 49,680 57,370 -0.2
10/07/2013
10.09
 238,650 10.20 10.23 10.09 187,900 314,290 -3.5
09/07/2013
10.20
 105,910 10.20 10.23 10.12 53,970 0 1.5
08/07/2013
10.20
 117,450 10.16 10.20 10.09 36,520 500 1.0
05/07/2013
10.16
 108,700 10.12 10.23 10.12 21,340 23,910 -0.1
04/07/2013
10.12
 235,290 10.12 10.27 10.12 40,000 136,080 -2.6

Chính sách bảo mật | Điều khoản sử dụng |