Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

55
-0.80
(-1.43%)
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
(2025-03-10) 		-8.95 -13.82% 83,465,400 -14,135,497 -834.2
55.80
67.30
55.80
2 tháng
(2025-02-07) 		-6.41 -10.30% 123,118,700 -22,312,950 -1,591.4
55.80
67.30
55.80
3 tháng
(2025-01-08) 		-6.01 -9.72% 143,228,900 -25,095,730 -1,846.4
55.80
67.30
55.80
6 tháng
(2024-10-10) 		-5.67 -9.23% 233,854,900 -41,643,054 -3,379.5
55.80
67.30
55.80
12 tháng
(2024-04-15) 		-5.74 -9.32% 423,669,000 -48,030,700 -3,917.3
55.80
67.30
55.80
24 tháng
(2023-04-19) 		5.68 11.32% 706,335,300 -49,853,001 -4,094.7
49.56
67.30
55.80
36 tháng
(2022-04-25) 		9.47 20.44% 973,936,100 -52,273,947 -4,297.7
35.12
67.30
55.80
60 tháng
(2020-05-04) 		26.49 90.35% 1,617,200,780 -47,688,310 -3,795.8
29.05
67.30
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
57.93
 2,174,300 58.39 58.53 57.86 224,400 1,197,600 -84.4
18/06/2024
58.26
 1,370,900 58.53 59.20 58.26 509,400 577,800 -5.9
17/06/2024
58.26
 2,293,700 58.60 58.73 58.26 1,007,700 1,158,700 -13.1
14/06/2024
58.53
 2,482,100 59.20 59.60 58.53 883,000 1,135,600 -22.0
13/06/2024
59.13
 1,600,400 59.46 59.60 59.13 49,100 776,900 -64.5
12/06/2024
59.33
 2,249,800 58.46 59.67 58.19 627,000 926,800 -26.2
11/06/2024
58.33
 2,252,400 59.06 59.13 58.26 54,710 1,018,535 -84.4
10/06/2024
58.86
 2,641,600 59.46 59.67 58.80 691,894 1,740,973 -92.6
07/06/2024
59.20
 1,129,500 59.60 60 59.20 119,200 412,910 -26.1
06/06/2024
59.53
 1,699,700 59.46 60 59.40 493,900 531,503 -3.3
05/06/2024
59.40
 1,882,800 59.33 59.87 59.26 557,400 914,600 -31.8
04/06/2024
59.33
 1,814,600 59.46 59.67 59.06 400,900 592,200 -17.0
03/06/2024
59.00
 2,108,600 58.86 59.73 58.86 184,100 1,160,700 -86.6
31/05/2024
58.33
 3,921,500 59.33 59.53 58.33 424,300 3,342,200 -256.8
30/05/2024
59.26
 2,356,000 59.87 60 59.20 250,500 1,519,700 -112.9
29/05/2024
60.07
 1,186,300 60.74 60.87 60.07 95,700 486,200 -35.1
28/05/2024
60.67
 1,350,100 60.07 60.67 60.07 356,500 666,900 -27.9
27/05/2024
60.33
 1,058,500 60.47 60.60 60 194,500 206,200 -1.0
24/05/2024
60.33
 2,241,500 60.87 60.87 60.20 124,300 544,500 -38.0
23/05/2024
60.87
 1,317,500 60.67 61.20 60.54 389,000 423,800 -3.2
22/05/2024
60.67
 1,347,700 61.20 61.34 60.67 57,400 519,500 -42.0
21/05/2024
60.94
 1,486,400 61.47 61.54 60.67 68,800 958,700 -81.2
20/05/2024
61.47
 1,043,800 61.74 62.21 61.40 463,700 392,200 6.6
17/05/2024
61.40
 1,084,700 61.94 61.94 61.34 83,100 396,559 -28.8
16/05/2024
61.94
 1,713,900 61.54 62.01 61.20 222,300 577,700 -32.7
15/05/2024
60.87
 883,100 60.87 61.07 60.74 135,700 560,500 -38.7
14/05/2024
60.60
 818,400 60.94 61.27 60.54 31,600 351,800 -29.1
13/05/2024
60.87
 1,232,600 61.61 61.81 60.54 175,100 581,800 -37.0
10/05/2024
61.54
 823,400 62.01 62.01 61.34 41,900 314,900 -25.1
09/05/2024
61.87
 606,600 62.14 62.47 61.74 107,500 161,700 -5.0
08/05/2024
62.21
 1,246,000 62.01 62.34 61.61 766,800 519,400 23.0
07/05/2024
62.14
 1,154,200 62.47 62.94 62.14 733,900 522,100 19.9
06/05/2024
62.21
 1,147,200 62.14 62.41 62.01 606,400 587,400 1.8
03/05/2024
61.87
 1,470,700 61.81 62.47 61.40 1,201,300 641,100 51.9
02/05/2024
61.47
 932,400 61.61 61.87 60.94 624,500 627,400 -0.2
26/04/2024
61.00
 1,698,300 61.34 62.41 61.00 1,261,500 518,800 68.8
25/04/2024
60.87
 1,235,700 60.60 62.14 60.54 777,900 591,000 17.3
24/04/2024
60.60
 1,925,200 60.87 60.94 60.27 986,800 1,354,200 -33.3
23/04/2024
60.27
 1,562,900 60.60 61.00 59.67 936,400 561,200 33.7
22/04/2024
60.60
 999,100 60.54 61.14 60.33 601,400 441,100 14.6
19/04/2024
60.54
 1,324,800 60.20 60.80 60 776,600 487,800 26.1
17/04/2024
60.54
 1,452,600 61.00 61.61 59.87 474,300 462,800 1.1
16/04/2024
60.87
 1,857,700 62.74 62.74 60.54 158,000 806,600 -59.3
15/04/2024
61.54
 1,900,300 63.28 64.55 61.54 248,100 1,068,400 -77.2
12/04/2024
63.28
 844,800 63.21 63.88 62.74 147,300 177,600 -2.9
11/04/2024
62.88
 778,000 62.88 63.28 62.54 473,200 442,100 3.0
10/04/2024
63.21
 737,400 63.08 63.28 62.94 240,200 330,100 -8.5
09/04/2024
63.08
 686,800 63.55 63.81 63.01 313,600 427,200 -10.7
08/04/2024
63.48
 864,100 63.48 63.75 63.01 568,900 226,700 32.4
05/04/2024
63.48
 779,200 63.41 63.95 63.01 439,100 243,600 18.5
04/04/2024
64.21
 2,022,700 63.48 64.21 63.14 1,268,500 385,700 84.1
03/04/2024
62.74
 1,321,100 63.14 63.41 62.74 563,600 526,100 3.5
02/04/2024
63.21
 969,000 63.61 63.68 62.81 421,300 615,000 -18.3
01/04/2024
63.68
 1,221,000 63.48 64.21 63.34 744,100 776,600 -3.1
29/03/2024
63.48
 801,200 64.15 64.15 63.48 72,000 459,400 -36.9
28/03/2024
64.01
 1,232,800 64.35 64.48 63.95 355,900 689,900 -32.0
27/03/2024
64.08
 1,046,200 64.35 64.35 63.95 502,000 392,600 10.5
26/03/2024
64.41
 735,400 64.21 64.62 64.08 390,500 154,100 22.8
25/03/2024
64.01
 1,368,800 63.55 64.82 62.94 772,100 380,400 37.7
22/03/2024
64.48
 1,844,100 63.68 64.75 63.68 1,196,400 376,400 78.9
21/03/2024
63.68
 1,452,700 62.88 63.88 62.88 528,000 222,600 29.0
20/03/2024
62.34
 897,700 61.87 62.94 61.87 85,500 298,500 -19.8
19/03/2024
61.87
 868,500 61.87 62.54 61.87 337,200 172,700 15.2
18/03/2024
62.21
 1,839,300 63.08 63.21 61.87 264,100 407,800 -13.4
15/03/2024
62.88
 2,302,500 63.55 63.55 62.81 629,700 1,615,700 -92.9
14/03/2024
63.55
 2,319,300 64.21 64.28 63.28 785,400 1,319,500 -50.9
13/03/2024
64.21
 3,124,500 63.48 64.55 63.08 1,545,900 2,000,400 -43.6
12/03/2024
63.14
 1,107,000 62.94 63.48 62.88 375,300 444,500 -6.5
11/03/2024
62.94
 1,840,000 63.61 64.21 62.94 576,200 467,300 10.4
08/03/2024
63.61
 2,229,600 64.15 64.55 63.61 769,350 681,827 8.5
07/03/2024
64.08
 2,362,300 64.15 65.15 63.88 641,100 1,213,290 -55.0
06/03/2024
64.35
 1,307,400 63.88 64.75 63.81 355,853 535,734 -17.2
05/03/2024
63.88
 1,364,800 64.62 64.62 63.68 228,500 618,707 -37.3
04/03/2024
64.21
 1,640,400 65.55 65.55 63.95 204,400 471,072 -25.6
01/03/2024
65.08
 2,379,600 65.69 65.69 63.48 720,800 571,358 14.5
29/02/2024
65.08
 1,897,000 65.89 67.22 65.08 203,786 610,996 -39.9
28/02/2024
65.15
 4,219,900 60.87 65.15 60.47 752,800 524,981 22.3
27/02/2024
60.94
 1,604,900 59.93 61.00 59.60 468,100 536,245 -6.0
26/02/2024
59.87
 722,000 59.46 60.20 59.46 89,200 120,723 -2.8
23/02/2024
59.46
 1,800,900 59.87 61.14 59.46 190,000 435,850 -22.2
22/02/2024
59.87
 1,223,900 60.60 60.87 59.87 47,400 281,195 -21.0
21/02/2024
61.00
 1,367,400 61.34 61.34 60.54 322,100 487,932 -15.1
20/02/2024
61.07
 1,404,300 60.27 61.14 59.80 334,000 346,932 -1.2
19/02/2024
60.33
 1,045,300 60.13 60.54 59.73 201,787 282,140 -7.2
16/02/2024
59.93
 734,100 60.13 60.33 59.87 234,000 293,487 -5.3
15/02/2024
60.13
 1,046,700 60.20 60.67 59.60 195,400 483,638 -25.8
07/02/2024
60.20
 1,371,400 60.20 60.74 59.73 490,900 890,666 -35.9
06/02/2024
59.87
 1,352,300 60.40 60.60 59.60 526,400 1,200,409 -60.4
05/02/2024
60.20
 1,949,000 60.33 60.60 59.80 843,300 1,457,116 -55.3
02/02/2024
60.40
 733,000 59.60 60.54 59.60 212,800 118,186 8.5
01/02/2024
60.07
 598,100 58.86 60.33 58.86 350,700 218,700 11.9
31/01/2024
59.20
 945,600 60.60 60.60 59.20 25,300 581,400 -49.6
30/01/2024
60.87
 888,600 61.00 61.00 60.27 319,100 563,600 -22.2
29/01/2024
61.00
 730,500 61.40 61.54 60.80 477,500 550,000 -6.6
26/01/2024
61.54
 953,100 61.27 61.54 61.14 642,000 500,400 13.0
25/01/2024
60.87
 503,300 60.94 61.27 60.67 394,900 45,800 31.8
24/01/2024
60.94
 744,700 61.27 61.54 60.80 470,100 235,400 21.5
23/01/2024
61.20
 1,256,900 61.61 61.81 60.47 728,800 470,800 23.4
22/01/2024
61.54
 1,046,300 62.54 62.54 61.54 723,700 382,200 31.8
19/01/2024
61.94
 1,472,600 60.87 62.21 60.47 1,079,900 653,100 39.4

Chính sách bảo mật | Điều khoản sử dụng |