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)
11/09/2012
8.55
 353,590 8.62 8.80 8.51 49,950 81,720 -0.8
10/09/2012
8.62
 828,840 9.05 9.05 8.62 62,690 371,490 -7.6
07/09/2012
9.05
 500,270 8.98 9.05 8.94 42,110 83,300 -1.0
06/09/2012
8.98
 236,550 8.98 8.98 8.91 87,220 10,100 1.9
05/09/2012
8.98
 282,630 8.98 9.08 8.87 94,130 25,410 1.7
04/09/2012
8.98
 318,900 8.83 9.12 8.83 138,000 700 3.5
31/08/2012
8.83
 511,390 9.12 9.15 8.83 113,500 333,270 -5.4
30/08/2012
9.12
 358,540 9.08 9.15 9.05 192,800 109,990 2.1
29/08/2012
9.08
 527,300 8.91 9.19 8.80 126,580 319,770 -4.8
28/08/2012
8.91
 295,550 8.83 9.08 8.66 82,250 151,670 -1.7
27/08/2012
8.83
 540,580 9.30 9.30 8.83 2,600 214,640 -5.3
24/08/2012
9.30
 1,187,880 8.94 9.37 8.51 305,590 27,000 6.7
23/08/2012
8.94
 658,510 9.40 9.40 8.94 422,360 40,000 9.6
22/08/2012
9.40
 1,156,560 9.62 9.62 9.19 159,000 203,140 -1.2
21/08/2012
9.62
 957,750 10.12 10.12 9.62 178,810 10,000 4.6
20/08/2012
10.12
 309,140 9.97 10.22 9.94 0 16,000 -0.4
17/08/2012
9.97
 180,360 9.90 10.01 9.94 76,000 1,120 2.1
16/08/2012
9.90
 126,480 9.94 10.01 9.90 20,000 42,060 -0.6
15/08/2012
9.94
 289,330 10.01 10.08 9.90 10,920 254,620 -6.8
14/08/2012
10.01
 421,060 9.87 10.12 9.94 80,930 82,620 -0.0
13/08/2012
9.87
 106,630 9.90 9.97 9.87 30,330 1,930 0.8
10/08/2012
9.90
 161,440 10.04 10.04 9.90 240 78,730 -0.0
09/08/2012
10.04
 301,100 9.94 10.04 9.94 117,200 127,280 -0.3
08/08/2012
9.94
 171,670 9.90 9.97 9.90 80,000 55,950 0.7
07/08/2012
9.90
 215,390 9.83 9.97 9.83 20,000 25,100 -0.1
06/08/2012
9.83
 216,410 9.80 9.97 9.76 54,000 136,790 -2.3
03/08/2012
9.80
 144,950 9.80 9.87 9.76 10,220 0 0.3
02/08/2012
9.80
 116,090 9.80 9.94 9.76 1,970 2,700 -0.0
01/08/2012
9.80
 287,220 9.94 9.94 9.76 3,400 50,080 -1.3
31/07/2012
9.94
 377,730 9.94 10.15 9.94 136,750 39,850 2.8
30/07/2012
9.94
 126,270 10.04 10.04 9.83 9,390 58,000 -1.3
27/07/2012
10.04
 150,500 10.04 10.15 9.97 22,000 21,120 0.0
26/07/2012
10.04
 167,980 10.04 10.15 10.01 15,530 49,320 -1.0
25/07/2012
10.04
 167,730 10.04 10.12 10.01 22,500 69,570 -1.3
24/07/2012
10.04
 122,260 10.22 10.22 10.04 5,000 29,400 -0.7
23/07/2012
10.22
 286,360 10.22 10.26 10.04 15,500 77,340 -1.8
20/07/2012
10.22
 593,290 10.47 10.58 10.22 7,000 150,390 -4.1
19/07/2012
10.47
 542,920 10.12 10.47 10.08 174,000 147,580 0.8
18/07/2012
10.12
 336,700 10.08 10.22 10.08 197,510 279,360 -2.3
17/07/2012
10.08
 307,000 10.08 10.33 10.01 152,670 121,360 0.9
16/07/2012
10.08
 124,200 10.19 10.29 10.08 55,120 0 1.6
13/07/2012
10.19
 518,760 9.97 10.29 9.97 225,000 163,200 1.8
12/07/2012
9.97
 194,680 9.97 10.08 9.97 94,600 51,790 1.2
11/07/2012
9.97
 130,200 9.90 9.97 9.90 38,830 43,640 -0.1
10/07/2012
9.90
 419,510 9.97 10.08 9.90 155,360 272,990 -3.3
09/07/2012
9.97
 241,370 10.15 10.15 9.97 55,210 48,290 0.2
06/07/2012
10.15
 147,130 10.19 10.26 10.04 0 55,850 -1.6
05/07/2012
10.19
 260,550 10.01 10.19 9.97 13,300 91,800 -2.2
04/07/2012
10.01
 207,820 10.01 10.15 9.97 900 85,000 -2.4
03/07/2012
10.01
 516,120 10.44 10.44 10.01 155,000 296,170 -4.1
02/07/2012
10.44
 428,830 10.51 10.65 10.37 194,870 68,420 3.7
29/06/2012
10.51
 713,320 10.40 10.65 10.44 564,830 226,720 10.1
28/06/2012
10.40
 558,770 10.26 10.44 10.26 631,470 428,400 5.9
27/06/2012
10.26
 250,800 10.26 10.40 10.26 101,000 78,190 0.7
26/06/2012
10.26
 0 10.47 10.26 10.26 188,000 99,370 2.6
25/06/2012
10.47
 350,220 10.54 10.65 10.40 80,880 40,780 1.2
22/06/2012
10.54
 421,500 10.65 10.69 10.54 154,040 29,610 3.7
21/06/2012
10.65
 564,070 10.61 10.79 10.61 427,130 26,980 12.0
20/06/2012
10.61
 143,200 10.47 10.69 10.44 17,460 0 0.5
19/06/2012
10.47
 392,770 10.79 10.79 10.47 3,189,603 3,394,073 -6.0
18/06/2012
10.79
 495,860 10.65 10.86 10.65 126,000 0 3.8
15/06/2012
10.65
 1,483,180 10.40 10.86 10.40 1,139,130 550,650 17.7
14/06/2012
10.40
 329,880 10.54 10.54 10.40 113,000 249,250 -4.0
13/06/2012
10.54
 248,560 10.47 10.61 10.44 93,460 116,750 -0.7
12/06/2012
10.47
 578,180 10.54 10.69 10.47 180,000 291,010 -3.2
11/06/2012
10.54
 1,171,120 10.72 10.72 10.33 163,400 900,710 -21.8
08/06/2012
10.72
 897,450 10.72 10.94 10.65 123,700 282,350 -4.8
07/06/2012
10.72
 569,340 10.47 10.94 10.61 29,500 87,310 -1.7
06/06/2012
10.47
 352,000 10.22 10.54 10.19 55,500 40,190 0.4
05/06/2012
10.22
 670,600 10.04 10.22 9.94 54,400 94,250 -1.2
04/06/2012
10.04
 1,069,900 10.54 10.54 10.04 61,630 490,330 -12.2
01/06/2012
10.54
 201,700 10.51 10.65 10.51 85,740 49,910 1.1
31/05/2012
10.51
 401,240 10.72 10.76 10.51 49,000 47,680 0.1
30/05/2012
10.72
 429,460 10.58 11.01 10.44 97,260 49,000 1.5
29/05/2012
10.58
 810,110 10.90 10.90 10.51 117,210 527,280 -12.2
28/05/2012
10.90
 401,320 10.90 11.22 10.83 31,500 36,000 -0.1
25/05/2012
10.90
 687,850 10.40 10.90 10.58 164,820 185,540 -0.7
24/05/2012
10.40
 1,244,600 10.83 10.83 10.33 301,470 206,210 2.8
23/05/2012
10.83
 843,060 11.40 11.40 10.83 90,610 280,120 -5.9
22/05/2012
11.40
 436,130 11.68 11.68 11.29 36,120 4,300 1.0
21/05/2012
11.68
 475,800 11.40 11.83 11.33 10,000 133,800 -4.1
18/05/2012
11.40
 1,158,820 11.58 11.61 11.01 403,110 555,680 -4.8
17/05/2012
11.58
 1,584,180 12.11 12.32 11.58 398,600 576,530 -5.7
16/05/2012
12.11
 1,051,710 12.54 12.61 12.00 281,500 144,130 4.8
15/05/2012
12.54
 1,511,260 13.18 13.25 12.54 194,890 799,250 -21.5
14/05/2012
13.18
 1,561,680 12.93 13.57 13.00 256,010 220,120 1.4
11/05/2012
12.93
 1,566,700 12.57 13.18 12.57 218,450 30,480 6.8
10/05/2012
12.57
 1,467,910 12.18 12.79 12.32 163,150 21,300 5.0
09/05/2012
12.18
 1,012,160 12.00 12.32 11.97 100,630 9,910 3.1
08/05/2012
12.00
 801,940 12.00 12.25 12.00 286,160 4,810 9.6
07/05/2012
12.00
 635,210 11.79 12.08 11.86 259,860 0 8.8
04/05/2012
11.79
 588,220 11.68 12.04 11.61 335,910 1,300 11.2
03/05/2012
11.68
 270,240 11.75 11.75 11.54 100,380 0 3.3
02/05/2012
11.75
 333,090 11.75 11.83 11.61 217,740 1,000 7.2
27/04/2012
11.75
 587,740 11.58 11.90 11.61 210,960 100,000 3.7
26/04/2012
11.58
 507,420 11.61 11.72 11.58 217,050 101,850 3.8
25/04/2012
11.61
 560,280 11.61 11.79 11.54 211,500 111,900 3.2
24/04/2012
11.61
 643,880 11.68 11.72 11.51 242,220 102,000 4.6
23/04/2012
11.68
 404,510 11.72 11.83 11.65 240,270 18,460 7.3
20/04/2012
11.72
 563,060 11.93 12.04 11.65 255,800 0 8.5

Chính sách bảo mật | Điều khoản sử dụng |