Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91.50
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
(2024-08-20) 		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)
21/11/2011
8.05
 200,780 8.26 8.26 8.05 131,100 82,290 1.2
18/11/2011
8.26
 389,990 8.29 8.33 8.12 307,100 39,100 6.5
17/11/2011
8.29
 389,870 8.15 8.33 8.19 568,230 145,330 10.2
16/11/2011
8.15
 354,790 7.85 8.15 7.85 420,610 252,720 3.9
15/11/2011
7.85
 633,710 7.85 7.92 7.75 445,830 231,400 4.9
14/11/2011
7.85
 317,800 7.95 7.95 7.71 153,940 75,340 1.8
11/11/2011
7.95
 168,960 8.02 8.12 7.78 26,680 78,960 -1.2
10/11/2011
8.02
 343,650 8.12 8.12 8.02 156,100 100,280 1.3
09/11/2011
8.12
 326,580 8.33 8.33 8.02 4,480 0 0.1
08/11/2011
8.33
 425,600 8.43 8.53 8.26 61,200 193,130 -3.2
07/11/2011
8.43
 163,040 8.67 8.67 8.43 12,500 58,490 -1.2
04/11/2011
8.67
 163,410 8.70 8.91 8.67 69,010 74,210 -0.1
03/11/2011
8.70
 219,470 8.80 8.84 8.67 750 129,760 -3.3
02/11/2011
8.80
 126,140 8.91 8.94 8.80 49,070 0 1.3
01/11/2011
8.91
 116,840 8.94 8.97 8.87 41,480 0 1.1
31/10/2011
8.94
 137,010 9.04 9.14 8.94 40,130 0 1.1
28/10/2011
9.04
 298,260 9.04 9.08 8.94 28,500 136,120 -2.8
27/10/2011
9.04
 123,670 9.04 9.04 8.97 77,860 4,480 1.9
26/10/2011
9.04
 191,960 8.97 9.04 8.94 148,950 0 3.9
25/10/2011
8.97
 164,110 9.04 9.08 8.97 159,220 25,000 3.5
24/10/2011
9.04
 138,990 9.08 9.08 9.01 100,010 2,820 2.6
21/10/2011
9.08
 359,160 8.77 9.08 8.77 255,090 0 6.7
20/10/2011
8.77
 236,700 8.77 8.80 8.70 0 26,920 -0.7
19/10/2011
8.77
 267,830 8.84 8.84 8.73 0 146,910 -3.8
18/10/2011
8.84
 382,840 8.94 8.94 8.84 261,000 218,000 1.1
17/10/2011
8.94
 154,560 8.97 8.97 8.91 30,940 40,330 -0.2
14/10/2011
8.97
 339,760 8.91 9.04 8.91 206,410 140,300 1.7
13/10/2011
8.91
 349,150 8.94 8.94 8.73 55,300 2,000 1.4
12/10/2011
8.94
 310,890 9.01 9.01 8.94 51,300 0 1.3
11/10/2011
9.01
 291,760 9.08 9.08 8.97 90,700 110,920 -0.5
10/10/2011
9.08
 152,410 9.04 9.11 9.01 70,140 4,000 1.8
07/10/2011
9.04
 254,380 9.11 9.14 9.04 25,000 123,560 -2.6
06/10/2011
9.11
 398,630 9.08 9.14 9.04 25,000 187,420 -4.3
05/10/2011
9.08
 378,420 9.11 9.18 9.04 33,300 220,150 -5.0
04/10/2011
9.11
 288,660 9.21 9.21 9.04 1,240 93,720 -2.5
03/10/2011
9.21
 439,350 9.31 9.31 9.21 206,760 101,310 2.9
30/09/2011
9.31
 186,250 9.35 9.38 9.25 178,970 2,400 4.8
29/09/2011
9.35
 536,090 9.52 9.55 9.28 46,760 62,220 -0.4
28/09/2011
9.52
 721,650 9.08 9.52 9.49 1,560 340,740 -9.5
27/09/2011
9.08
 307,140 9.01 9.21 9.04 49,910 179,280 -3.4
26/09/2011
9.01
 256,070 9.04 9.08 8.97 21,240 164,720 -3.8
23/09/2011
9.04
 303,580 9.25 9.25 9.04 0 194,080 -5.2
22/09/2011
9.25
 201,490 9.11 9.28 9.08 233,310 206,790 0.7
21/09/2011
9.11
 134,670 9.11 9.21 9.08 51,730 20,980 0.8
20/09/2011
9.11
 286,510 9.35 9.35 9.11 48,720 184,030 -3.6
19/09/2011
9.35
 185,780 9.01 9.35 9.08 55,160 2,590 1.4
16/09/2011
9.01
 241,330 9.21 9.31 9.01 483,360 608,930 -3.3
15/09/2011
9.21
 312,090 9.21 9.21 9.08 379,320 486,910 -2.9
14/09/2011
9.21
 508,440 9.42 9.49 9.21 281,150 386,100 -2.9
13/09/2011
9.42
 355,790 9.31 9.55 9.35 321,300 222,500 2.7
12/09/2011
9.31
 429,280 9.55 9.55 9.28 0 275,720 -7.6
09/09/2011
9.55
 383,840 9.59 9.59 9.52 83,680 0 2.3
08/09/2011
9.59
 840,420 9.66 9.79 9.59 101,970 31,000 2.0
07/09/2011
9.66
 358,230 9.59 9.72 9.62 55,050 13,100 1.2
06/09/2011
9.59
 323,300 9.66 9.66 9.52 82,400 0 2.3
05/09/2011
9.66
 489,740 9.83 10.07 9.59 60,010 196,930 -3.9
01/09/2011
9.83
 1,659,870 9.38 9.83 9.45 154,130 180,000 -0.7
31/08/2011
9.38
 548,340 9.31 9.45 9.28 243,600 213,340 0.8
30/08/2011
9.31
 518,270 9.25 9.45 9.31 38,500 171,180 -3.7
29/08/2011
9.25
 397,310 9.18 9.28 9.14 3,540 320,770 -8.6
26/08/2011
9.18
 238,140 9.21 9.25 9.18 13,530 129,290 -3.1
25/08/2011
9.21
 122,120 9.14 9.25 9.14 4,100 0 0.1
24/08/2011
9.14
 355,540 9.21 9.31 9.14 111,790 182,760 -1.9
23/08/2011
9.21
 198,590 9.31 9.31 9.21 5,500 46,250 -1.1
22/08/2011
9.31
 390,020 9.31 9.42 9.31 8,300 110,000 -2.8
19/08/2011
9.31
 309,330 9.49 9.49 9.25 49,640 110,000 -1.6
18/08/2011
9.49
 527,070 9.38 9.49 9.35 153,010 0 4.2
17/08/2011
9.38
 408,550 9.14 9.38 9.14 158,680 55,000 2.8
16/08/2011
9.14
 123,460 9.14 9.18 9.04 22,000 0 0.6
15/08/2011
9.14
 73,200 9.18 9.18 9.11 400 1,000 -0.0
12/08/2011
9.18
 143,240 9.08 9.18 9.08 73,140 500 1.9
11/08/2011
9.08
 174,650 9.01 9.08 8.94 58,970 55,610 0.1
10/08/2011
9.01
 313,960 8.94 9.14 9.01 68,500 166,670 -2.6
09/08/2011
8.94
 350,600 9.18 9.18 8.87 111,750 0 2.9
08/08/2011
9.18
 254,000 9.28 9.28 9.18 57,050 185,020 -3.5
05/08/2011
9.28
 248,140 9.35 9.35 9.25 80,100 1,330 2.1
04/08/2011
9.35
 487,660 9.21 9.49 9.21 80,200 54,640 0.7
03/08/2011
9.21
 374,250 9.49 9.49 9.14 3,100 0 0.1
02/08/2011
9.49
 203,910 9.52 9.55 9.45 100,100 120 2.8
01/08/2011
9.52
 350,700 9.59 9.69 9.52 232,400 129,600 2.9
29/07/2011
9.59
 355,190 9.66 9.66 9.55 220,430 63,100 4.4
28/07/2011
9.66
 795,160 9.62 9.83 9.55 440,400 21,000 12.0
27/07/2011
9.62
 455,750 9.35 9.62 9.28 274,150 36,400 6.6
26/07/2011
9.35
 183,340 9.55 9.55 9.35 16,010 16,000 -0.0
25/07/2011
9.55
 216,190 9.55 9.55 9.42 115,000 0 3.2
22/07/2011
9.55
 331,180 9.72 9.72 9.55 105,370 10,000 2.7
21/07/2011
9.72
 692,270 9.42 9.79 9.52 365,810 9,000 10.2
20/07/2011
9.42
 564,770 9.14 9.45 9.14 309,070 13,880 8.1
19/07/2011
9.14
 100,920 9.14 9.21 9.04 19,460 0 0.5
18/07/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
18/07/2011
9.14
 24,022 8.71 9.14 8.77 14,600 0 0.4
15/07/2011
8.71
 448,370 8.96 9.02 8.71 110,730 216,780 -3.1
14/07/2011
8.96
 514,250 8.53 8.96 8.56 41,400 0 1.2
13/07/2011
8.53
 234,430 8.53 8.62 8.53 0 10,000 -0.3
12/07/2011
8.53
 159,570 8.56 8.59 8.50 8,500 30,210 -0.6
11/07/2011
8.56
 316,360 8.50 8.59 8.50 200 36,200 -1.0
08/07/2011
8.50
 200,110 8.56 8.56 8.50 40,020 106,980 -1.9
07/07/2011
8.56
 136,680 8.56 8.65 8.53 33,300 41,350 -0.2
06/07/2011
8.56
 126,510 8.65 8.65 8.56 479,130 436,000 1.2
05/07/2011
8.65
 289,030 8.47 8.68 8.47 148,770 86,000 1.8
04/07/2011
8.47
 112,380 8.50 8.59 8.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |