Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

90.50
0.20
(0.22%)
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
(2024-10-22) 		-0.90 -0.98% 32,884,700 -4,922,374 -455.2
90
93.60
90.50
2 tháng
(2024-09-23) 		-0.40 -0.44% 60,376,500 -4,318,974 -397.7
90
93.60
90.50
3 tháng
(2024-08-23) 		-1.90 -2.06% 84,200,000 -4,457,174 -405.7
88.40
93.60
90.50
6 tháng
(2024-05-27) 		0.30 0.33% 198,126,300 -9,547,861 -833.0
85.20
93.60
90.50
12 tháng
(2023-11-27) 		4.70 5.48% 360,507,900 -12,089,428 -1,053.5
80.30
97.40
90.50
24 tháng
(2022-12-02) 		18.53 25.74% 609,623,600 -16,707,833 -1,491.0
65.20
97.40
90.50
36 tháng
(2021-12-07) 		26.13 40.59% 908,007,400 -16,649,535 -1,468.9
52.50
97.40
90.50
60 tháng
(2019-12-18) 		34.62 61.96% 1,530,484,710 -22,818,120 -1,723.1
37.19
97.40
90.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
88.50
 945,600 90.60 90.60 88.50 25,300 581,400 -49.6
30/01/2024
91
 888,600 91.20 91.20 90.10 319,100 563,600 -22.2
29/01/2024
91.20
 730,500 91.80 92 90.90 477,500 550,000 -6.6
26/01/2024
92
 953,100 91.60 92 91.40 642,000 500,400 13.0
25/01/2024
91
 503,300 91.10 91.60 90.70 394,900 45,800 31.8
24/01/2024
91.10
 744,700 91.60 92 90.90 470,100 235,400 21.5
23/01/2024
91.50
 1,256,900 92.10 92.40 90.40 728,800 470,800 23.4
22/01/2024
92
 1,046,300 93.50 93.50 92 723,700 382,200 31.8
19/01/2024
92.60
 1,472,600 91 93 90.40 1,079,900 653,100 39.4
18/01/2024
91.10
 1,422,900 90.90 91.20 90 929,200 558,300 33.7
17/01/2024
90.90
 1,578,200 89 91 89 1,333,600 522,400 73.4
16/01/2024
90
 1,367,200 89 90.10 88.90 1,176,700 611,800 50.7
15/01/2024
90
 1,914,200 89 90.10 88.90 952,300 887,600 5.7
12/01/2024
88.70
 1,909,500 88.10 89.50 87.40 1,179,700 302,400 77.8
11/01/2024
89.30
 1,489,100 89.50 90 88.60 963,000 440,100 46.8
10/01/2024
89.50
 1,795,400 87.80 89.50 87.20 1,040,600 236,400 71.5
09/01/2024
87.80
 1,926,400 86.80 87.90 86.80 1,242,700 354,400 77.7
08/01/2024
86.80
 1,607,800 86.30 86.80 86.30 919,000 185,200 63.6
05/01/2024
86.20
 1,180,300 85.90 86.20 85.70 809,300 78,700 62.8
04/01/2024
85.90
 2,657,900 84.50 86.20 84 1,288,800 143,600 97.9
03/01/2024
84.50
 1,373,000 83.50 84.50 82.80 910,400 153,700 63.5
02/01/2024
83.50
 1,785,800 82.90 83.60 82.20 1,165,200 58,700 91.8
29/12/2023
80.30
 1,621,700 82.80 83.90 80.30 839,400 482,400 29.8
28/12/2023
82.80
 703,200 82.70 83.10 82.40 385,200 141,300 20.2
27/12/2023
82.70
 899,600 82.80 83.20 82.50 405,900 129,000 23.0
26/12/2023
82.80
 971,200 81.80 82.80 82 517,800 248,600 22.2
25/12/2023
81.80
 1,301,600 80.90 81.80 80.70 304,600 481,700 -14.4
22/12/2023
80.90
 1,579,800 80.90 81.10 80.40 617,800 1,080,000 -37.2
21/12/2023
80.90
 2,030,300 81.10 81.10 80.30 862,100 1,494,000 -50.9
20/12/2023
81.10
 1,872,300 81.20 81.30 80.50 865,400 1,305,600 -35.6
19/12/2023
81.20
 1,961,300 81.50 81.50 80.10 646,700 634,800 0.9
18/12/2023
81.50
 1,804,000 82.20 82.90 81.50 720,000 908,300 -15.5
15/12/2023
82.20
 2,530,300 84.40 84.40 82.20 568,800 2,196,800 -134.3
14/12/2023
84.40
 840,600 83.70 84.50 84 501,500 211,100 24.5
13/12/2023
83.70
 1,152,900 84.20 84.50 83.70 40,000 372,700 -28.0
12/12/2023
84.20
 1,006,400 84.20 84.70 84 88,300 541,800 -38.2
11/12/2023
84.20
 1,400,000 85 85.30 84.10 42,800 1,001,500 -80.9
08/12/2023
85
 1,183,000 85.20 85.50 85 142,300 871,400 -62.1
07/12/2023
85.20
 992,300 85.90 86 85 139,900 243,400 -8.8
06/12/2023
85.90
 638,000 85.40 86 85 200,500 189,700 0.9
05/12/2023
85.40
 992,800 86 86.10 84.80 60,000 580,900 -44.4
04/12/2023
86
 888,100 85 86.20 84.80 242,800 159,000 7.2
01/12/2023
85
 714,700 84.70 85 84.10 107,600 176,600 -5.8
30/11/2023
84.70
 927,600 85.10 85.40 84.70 155,100 406,400 -21.4
29/11/2023
85.10
 733,100 85.80 85.90 85.10 165,000 461,900 -25.3
28/11/2023
85.80
 779,400 85.80 85.90 84.80 279,500 527,000 -21.0
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

Chính sách bảo mật | Điều khoản sử dụng |