Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91
0
(0%)
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
(2024-08-19) 		2.20 2.48% 29,495,900 2,957,963 275.1
88.40
92.80
91
2 tháng
(2024-07-22) 		3.30 3.76% 59,195,500 5,594,340 513.9
86.90
92.80
91
3 tháng
(2024-06-20) 		5 5.81% 98,651,100 2,938,273 283.8
85.20
92.80
91
6 tháng
(2024-03-22) 		-5.40 -5.60% 185,983,200 -7,596,292 -637.3
85.20
96.40
91
12 tháng
(2023-09-25) 		1.70 1.90% 345,160,100 -7,197,158 -602.1
80.30
97.40
91
24 tháng
(2022-09-29) 		28.34 45.23% 604,821,500 -9,393,401 -894.1
52.50
97.40
91
36 tháng
(2021-10-04) 		28.99 46.74% 891,227,800 -9,986,607 -807.3
52.50
97.40
91
60 tháng
(2019-10-15) 		36.09 65.72% 1,495,202,280 -20,268,842 -1,480.2
37.19
97.40
91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
85.80
 443,000 86 86 85.10 186,100 162,900 2.0
24/11/2023
86
 734,500 85.50 86 85 204,200 39,300 14.1
23/11/2023
85.50
 647,200 86.70 86.80 85.50 230,600 309,100 -6.7
22/11/2023
86.70
 1,012,700 86.60 86.70 85.50 298,000 499,000 -17.1
21/11/2023
86.60
 1,151,400 86.10 86.70 85.80 620,300 287,800 28.8
20/11/2023
86.10
 1,098,400 85.60 87 85 446,600 129,900 27.3
17/11/2023
85.60
 1,588,000 88 88 85.50 57,200 695,100 -55.2
16/11/2023
88
 1,284,800 87.70 88 86.70 0 0 0
15/11/2023
87.70
 4,067,800 86 87.70 86.50 2,028,300 1,192,300 72.4
14/11/2023
86
 987,500 85.50 86.50 85.40 60,802 468,260 -35.0
13/11/2023
85.50
 937,700 86 86.10 85.40 158,300 443,100 -24.4
10/11/2023
86
 1,352,000 87.90 87.90 86 158,100 827,000 -57.8
09/11/2023
87.90
 1,166,800 89.50 89.50 87.90 282,400 904,100 -54.9
08/11/2023
89.50
 1,270,300 88.30 89.70 87.90 712,700 719,100 -0.7
07/11/2023
88.30
 413,900 89.50 89.50 88.30 187,300 246,200 -5.2
06/11/2023
89.50
 774,800 88.90 89.80 88.50 546,900 343,100 18.2
03/11/2023
88.90
 1,086,600 89 89.40 88.10 940,700 452,200 43.5
02/11/2023
89
 1,057,500 87.80 89 86.60 603,400 578,800 2.4
01/11/2023
87.80
 1,479,100 86.80 87.80 86.10 915,900 761,600 13.5
31/10/2023
86.80
 1,345,300 85.90 86.90 84.90 949,300 651,800 25.7
30/10/2023
85.90
 592,900 85 86 83.50 510,400 174,900 28.7
27/10/2023
85
 773,400 84.50 85 83.80 476,400 534,400 -4.8
26/10/2023
84.50
 1,420,300 85.80 86 83.50 1,001,400 456,200 46.3
25/10/2023
85.80
 660,100 86 86 84.60 482,200 343,600 11.8
24/10/2023
86
 994,000 84.50 86.50 83.90 424,500 418,100 0.5
23/10/2023
84.50
 966,600 84.80 84.80 82.50 446,800 537,400 -7.4
20/10/2023
84.80
 938,400 84.50 85.30 82.70 446,400 644,900 -16.5
19/10/2023
84.50
 1,363,600 85.90 86 84.10 869,200 952,200 -7.0
18/10/2023
85.90
 1,147,400 85.90 86 85 733,700 651,500 7.1
17/10/2023
85.90
 363,400 86.10 86.50 85.50 228,700 172,100 4.9
16/10/2023
86.10
 332,300 86.60 86.60 85.60 148,900 86,200 5.4
13/10/2023
86.60
 663,100 86 86.60 85.50 448,500 192,200 22.1
12/10/2023
86
 714,100 86.50 86.90 85.50 498,800 514,100 -1.3
11/10/2023
86.50
 719,400 86.10 86.50 85.70 467,500 158,900 26.6
10/10/2023
86.10
 734,100 84.60 86.20 84.60 365,900 236,900 11.1
09/10/2023
84.60
 1,096,100 85.40 85.40 84 511,700 772,500 -22.0
06/10/2023
85.40
 800,900 84.50 85.40 83.50 410,000 405,000 0.5
05/10/2023
84.50
 890,000 86.30 86.30 84.50 343,800 498,800 -13.2
04/10/2023
86.30
 923,800 86.30 86.30 85.30 466,300 573,000 -9.1
03/10/2023
86.30
 882,600 86.50 86.70 85.80 331,600 429,200 -8.4
02/10/2023
86.50
 765,700 87.50 87.50 86.50 249,200 351,100 -8.9
29/09/2023
87.50
 449,300 88 88.30 87.10 243,300 222,200 1.9
28/09/2023
88
 1,065,100 87.80 88.30 86.60 719,600 403,100 27.7
27/09/2023
87.80
 1,204,900 87 89 87 597,000 664,000 -5.8
26/09/2023
87
 1,663,200 89.30 89.40 86.90 973,900 637,100 29.9
25/09/2023
89.30
 2,210,400 89.30 89.50 88.30 1,444,900 777,000 59.6
22/09/2023
89.30
 2,408,600 87 89.50 86 1,470,000 909,200 50.0
21/09/2023
87
 1,066,900 88 88 86.80 418,400 555,500 -12.0
20/09/2023
88
 786,000 88.10 88.40 86.40 421,600 311,300 9.7
19/09/2023
88.10
 1,117,200 88.80 89.20 86 421,700 514,000 -8.0
18/09/2023
88.80
 718,100 89.80 89.80 88.30 0 0 0
15/09/2023
89.80
 2,142,400 89.10 89.80 88.60 1,689,700 1,362,700 29.3
14/09/2023
89.10
 1,512,600 89.10 89.50 88.10 872,000 776,800 8.4
13/09/2023
89.10
 1,582,000 89.90 90 88.90 1,008,600 1,000,800 0.7
12/09/2023
89.90
 1,572,100 88.50 90 88.90 1,155,300 479,600 60.3
11/09/2023
88.50
 1,649,500 89.50 90 88 763,700 981,500 -19.4
08/09/2023
89.50
 1,341,900 89.50 89.50 89.10 863,500 535,700 29.3
07/09/2023
89.50
 1,765,300 90.20 90.80 89.50 930,400 972,500 -3.8
06/09/2023
90.20
 2,017,600 90.10 90.20 89.70 976,300 1,383,700 -36.7
05/09/2023
90.10
 1,942,200 89.10 90.70 89.10 894,100 1,201,300 -27.6
31/08/2023
89.10
 1,531,200 89.10 89.60 88.30 1,097,000 736,500 32.2
30/08/2023
89.10
 1,350,000 88.40 89.50 88.50 777,800 361,500 37.2
29/08/2023
88.40
 1,391,900 87 88.50 86.90 789,600 619,900 14.9
28/08/2023
87
 1,378,300 86.20 87.50 86.20 810,200 849,400 -3.4
25/08/2023
86.20
 1,404,600 87 87 86 456,000 871,500 -35.9
24/08/2023
87
 902,800 86.30 88.20 86 264,000 446,200 -15.7
23/08/2023
86.30
 1,754,800 88.40 88.90 86.10 469,700 1,031,500 -48.9
22/08/2023
88.40
 1,825,000 89.80 89.80 87.80 713,900 1,229,600 -45.5
21/08/2023
89.80
 1,710,900 89.50 90.20 89.20 1,169,400 922,500 22.1
18/08/2023
89.50
 2,430,400 89.40 90.30 89 1,608,200 811,800 71.2
17/08/2023
89.40
 2,145,100 89.20 89.80 88.60 1,307,400 1,399,700 -8.3
16/08/2023
89.20
 727,300 88.90 89.40 88.70 320,600 463,100 -12.7
15/08/2023
88.90
 1,148,500 89 90 88.50 433,200 844,000 -36.5
14/08/2023
89
 1,471,800 90.40 90.40 89 416,600 1,205,900 -70.5
11/08/2023
90.40
 920,800 88.50 90.40 88.50 393,600 347,900 4.3
10/08/2023
88.50
 1,336,100 90.20 90.50 88.50 120,700 676,700 -49.6
09/08/2023
90.20
 591,600 90.70 90.90 90.10 38,700 279,300 -21.7
08/08/2023
90.70
 823,400 90.80 91.20 90.10 130,300 346,100 -19.6
07/08/2023
90.80
 1,111,700 90.10 90.80 90 346,000 606,500 -23.5
04/08/2023
90.10
 1,231,600 90.60 91.10 90.10 300,600 559,100 -23.4
03/08/2023
90.60
 837,900 91.50 91.50 90.50 211,600 499,100 -26.1
02/08/2023
91.50
 1,055,800 91.20 91.50 91 585,100 558,700 2.4
01/08/2023
91.20
 1,281,600 91.60 92.80 91.20 466,700 981,600 -47.3
31/07/2023
91.60
 1,468,300 93 93.20 91.60 455,100 988,700 -49.0
28/07/2023
93
 1,116,900 92.70 93 91.80 540,400 719,400 -16.5
27/07/2023
92.70
 957,200 93.40 93.70 92.50 564,300 412,300 14.2
26/07/2023
93.40
 1,146,400 91.70 93.40 91.90 834,800 758,600 7.1
25/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/181 (Volume + 18.10%, Ratio=0.18)
25/07/2023
91.70
 2,374,800 88.57 92.50 90.30 1,149,300 1,398,400 -22.9
24/07/2023
88.57
 808,500 88.91 89.25 88.48 101,600 419,400 -33.3
21/07/2023
88.91
 553,200 88.91 88.91 88.06 182,900 194,800 -1.3
20/07/2023
88.91
 771,600 90.35 90.35 87.72 346,600 582,700 -24.9
19/07/2023
90.35
 904,500 88.31 90.69 88.57 414,900 335,900 8.4
18/07/2023
88.31
 590,000 88.74 88.91 88.31 463,800 447,400 1.7
17/07/2023
88.74
 791,600 88.91 88.91 88.23 503,100 567,300 -6.7
14/07/2023
88.91
 797,700 88.82 88.91 88.06 263,500 386,900 -12.9
13/07/2023
88.82
 928,300 87.64 88.91 87.81 357,700 551,400 -20.2
12/07/2023
87.64
 684,200 87.30 88.48 86.96 330,700 392,500 -6.4
11/07/2023
87.30
 843,700 86.96 88.91 86.20 237,200 593,600 -36.8
10/07/2023
86.96
 915,100 88.91 88.91 86.62 105,100 489,800 -39.6
07/07/2023
88.91
 1,064,800 85.27 88.91 85.01 853,900 367,500 50.2

Chính sách bảo mật | Điều khoản sử dụng |