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)
31/01/2013
12.11
 321,460 12.22 12.22 11.93 350,030 183,510 5.7
30/01/2013
12.22
 767,730 12.11 12.25 11.97 619,940 176,140 15.1
29/01/2013
12.11
 915,570 11.68 12.11 11.65 819,490 314,630 16.9
28/01/2013
11.68
 453,400 11.58 11.75 11.54 171,260 58,000 3.7
25/01/2013
11.58
 426,490 11.04 11.58 11.04 318,290 3,350 10.1
24/01/2013
11.04
 211,230 10.83 11.04 10.83 105,100 32,650 2.2
23/01/2013
10.83
 530,180 10.90 10.90 10.58 269,110 421,500 -4.5
22/01/2013
10.90
 184,710 11.08 11.11 10.90 128,660 100 4.0
21/01/2013
11.08
 269,410 11.26 11.29 10.97 101,200 109,480 -0.2
18/01/2013
11.26
 299,790 11.22 11.40 11.18 238,610 25,000 6.8
17/01/2013
11.22
 358,750 11.43 11.58 11.22 276,180 6,730 8.7
16/01/2013
11.43
 449,000 11.40 11.72 11.22 312,530 131,000 5.9
15/01/2013
11.40
 509,000 11.36 11.40 11.11 365,640 288,810 2.5
14/01/2013
11.36
 384,930 11.43 11.43 10.97 317,450 165,700 4.8
11/01/2013
11.43
 432,980 11.58 11.72 11.40 443,800 213,710 7.5
10/01/2013
11.58
 645,400 11.29 11.58 10.94 596,130 232,480 11.7
09/01/2013
11.29
 1,583,320 11.22 11.29 10.69 851,100 647,750 6.9
08/01/2013
11.22
 1,035,220 10.69 11.22 10.72 881,150 382,020 15.4
07/01/2013
10.69
 1,312,740 10.40 10.69 9.97 1,064,670 384,600 20.4
04/01/2013
10.40
 501,540 10.15 10.51 9.90 331,950 123,500 6.0
03/01/2013
10.15
 500,650 9.90 10.15 9.62 413,200 104,250 8.7
02/01/2013
9.90
 168,190 9.69 9.90 9.69 92,070 0 2.5
28/12/2012
9.69
 480,040 9.65 9.72 9.51 364,020 90,000 7.5
27/12/2012
9.65
 680,880 9.51 9.69 9.51 535,390 164,710 10.0
26/12/2012
9.51
 117,050 9.48 9.51 9.30 66,720 53,000 0.4
25/12/2012
9.48
 499,120 9.30 9.55 9.37 432,510 105,000 8.7
24/12/2012
9.30
 162,430 9.26 9.33 9.12 115,670 121,360 -0.1
21/12/2012
9.26
 1,077,970 9.40 9.40 9.19 966,330 371,780 15.5
20/12/2012
9.40
 558,040 9.48 9.51 9.33 557,010 309,040 6.5
19/12/2012
9.48
 515,770 9.55 9.55 9.44 422,580 298,250 3.3
18/12/2012
9.55
 681,340 9.33 9.65 9.55 594,050 81,390 13.8
17/12/2012
9.33
 811,260 8.91 9.33 8.98 503,010 47,000 11.9
14/12/2012
8.91
 307,590 9.05 9.23 8.91 148,350 109,330 1.0
13/12/2012
9.05
 214,710 9.05 9.08 8.94 166,360 0 4.2
12/12/2012
9.05
 424,460 8.98 9.12 8.91 163,550 155,260 0.3
11/12/2012
8.98
 372,770 8.80 8.98 8.69 278,110 7,410 6.8
10/12/2012
8.80
 91,080 8.80 8.87 8.73 30 7,710 -0.2
07/12/2012
8.80
 163,330 8.98 9.01 8.80 237,494 161,630 1.8
06/12/2012
8.98
 447,180 8.83 9.05 8.83 195,010 0 4.9
05/12/2012
8.83
 616,260 8.51 8.91 8.55 371,250 2,050 9.1
04/12/2012
8.51
 296,390 8.30 8.55 8.37 330,000 115,750 5.1
03/12/2012
8.30
 146,900 8.30 8.44 8.26 123,010 117,160 0.1
30/11/2012
8.30
 422,030 8.34 8.55 8.30 281,970 206,320 1.9
29/11/2012
8.34
 279,940 8.16 8.41 8.23 206,000 2,770 4.8
28/11/2012
8.16
 28,060 8.12 8.16 8.09 2,750 8,670 -0.1
27/11/2012
8.12
 45,380 8.12 8.19 8.12 20,070 10,950 0.2
26/11/2012
8.12
 54,310 8.23 8.23 8.12 0 4,430 -0.1
23/11/2012
8.23
 36,490 8.30 8.37 8.23 0 11,240 -0.3
22/11/2012
8.30
 112,160 8.34 8.41 8.30 43,000 11,350 0.7
21/11/2012
8.34
 89,300 8.34 8.34 8.23 15,420 9,120 0.1
20/11/2012
8.34
 54,040 8.37 8.41 8.30 3,000 15,360 -0.3
19/11/2012
8.37
 187,250 8.48 8.51 8.37 107,490 26,000 1.9
16/11/2012
8.48
 113,140 8.62 8.66 8.48 53,050 0 1.3
15/11/2012
8.62
 612,860 8.41 8.62 8.51 518,000 7,590 12.3
14/11/2012
8.41
 361,620 8.19 8.51 8.19 253,960 66,600 4.4
13/11/2012
8.19
 191,400 8.34 8.44 8.16 109,000 11,210 2.3
12/11/2012
8.34
 109,060 8.37 8.37 8.23 217,600 160,530 1.3
09/11/2012
8.37
 384,490 8.23 8.37 8.19 227,600 53,100 4.1
08/11/2012
8.23
 679,950 7.84 8.23 7.87 519,800 5,000 11.8
07/11/2012
7.84
 224,990 7.48 7.84 7.48 80,190 0 1.7
06/11/2012
7.48
 293,160 7.62 7.69 7.48 12,450 116,810 -2.2
05/11/2012
7.62
 222,800 7.84 7.98 7.62 0 60,120 -1.3
02/11/2012
7.84
 476,600 8.23 8.23 7.84 23,000 0 0.5
01/11/2012
8.23
 196,810 8.30 8.30 8.19 10,000 0 0.2
31/10/2012
8.30
 204,080 8.41 8.41 8.26 29,500 68,000 -0.9
30/10/2012
8.41
 193,650 8.48 8.48 8.41 10,370 11,120 -0.0
29/10/2012
8.48
 140,920 8.51 8.51 8.41 60 33,000 -0.8
26/10/2012
8.51
 38,580 8.51 8.58 8.48 8,550 0 0.2
25/10/2012
8.51
 177,170 8.58 8.58 8.48 9,130 0 0.2
24/10/2012
8.58
 92,680 8.58 8.62 8.51 53,800 25,000 0.7
23/10/2012
8.58
 170,850 8.58 8.69 8.58 118,660 3,890 2.8
22/10/2012
8.58
 141,010 8.51 8.58 8.48 48,660 0 1.2
19/10/2012
8.51
 317,820 8.58 8.62 8.37 49,080 5,040 1.1
18/10/2012
8.58
 273,130 8.55 8.62 8.51 58,660 227,550 -4.1
17/10/2012
8.55
 289,210 8.69 8.73 8.55 20,000 220,760 -4.8
16/10/2012
8.69
 608,540 8.55 8.76 8.55 87,750 400,460 -7.5
15/10/2012
8.55
 201,160 8.69 8.69 8.51 35,000 2,040 0.8
12/10/2012
8.69
 301,430 8.80 8.80 8.66 0 150,720 -3.7
11/10/2012
8.80
 302,120 8.80 8.91 8.76 850 65,030 -1.6
10/10/2012
8.80
 168,270 8.83 8.83 8.69 12,750 0 0.3
09/10/2012
8.83
 262,470 8.87 8.87 8.80 171,720 50,670 3.0
08/10/2012
8.87
 103,200 8.73 8.87 8.73 738,583 0 18.1
05/10/2012
8.73
 170,620 8.58 8.80 8.58 91,760 100 2.2
04/10/2012
8.58
 216,780 8.55 8.66 8.55 100 4,190 -0.1
03/10/2012
8.55
 397,080 8.48 8.62 8.51 0 20,000 -0.5
02/10/2012
8.48
 234,110 8.51 8.58 8.48 300 82,800 -2.0
01/10/2012
8.51
 266,790 8.76 8.80 8.51 12,200 41,000 -0.7
28/09/2012
8.76
 346,220 8.94 8.94 8.76 30,790 157,340 -3.1
27/09/2012
8.94
 473,460 8.94 9.15 8.91 429,060 205,440 5.7
26/09/2012
8.94
 369,840 8.87 8.98 8.83 182,150 130,170 1.3
25/09/2012
8.87
 314,450 8.83 9.01 8.83 50,000 49,880 0.0
24/09/2012
8.83
 150,850 9.08 9.08 8.83 3,000 51,980 -1.2
21/09/2012
9.08
 1,275,070 8.83 9.08 8.83 1,143,750 423,690 18.3
20/09/2012
8.83
 598,550 9.12 9.12 8.69 413,120 86,840 8.1
19/09/2012
9.12
 741,190 9.19 9.23 8.87 350,720 30,980 8.1
18/09/2012
9.19
 602,330 9.65 9.65 9.19 257,460 2,800 6.7
17/09/2012
9.65
 1,311,050 9.30 9.76 9.19 741,960 50 20.1
14/09/2012
9.30
 1,052,920 8.91 9.33 8.98 286,500 20,740 6.9
13/09/2012
8.91
 315,970 8.62 8.91 8.55 122,090 19,110 2.5
12/09/2012
8.62
 147,150 8.55 8.73 8.55 88,340 35,230 1.3

Chính sách bảo mật | Điều khoản sử dụng |