Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

90.60
0.10
(0.11%)
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
(2024-10-23) 		-0.90 -0.98% 33,354,900 -5,273,653 -487.1
90
93.60
90.60
2 tháng
(2024-09-23) 		-0.30 -0.33% 62,106,200 -4,878,653 -448.7
90
93.60
90.60
3 tháng
(2024-08-26) 		-1.40 -1.52% 84,854,200 -5,362,253 -488.6
88.40
93.60
90.60
6 tháng
(2024-05-27) 		0.40 0.44% 199,856,000 -10,107,540 -884.0
85.20
93.60
90.60
12 tháng
(2023-11-28) 		4.80 5.59% 361,794,600 -12,672,307 -1,106.5
80.30
97.40
90.60
24 tháng
(2022-12-05) 		18.63 25.88% 610,112,000 -17,969,097 -1,601.6
65.20
97.40
90.60
36 tháng
(2021-12-08) 		25.90 40.03% 908,917,100 -17,537,714 -1,552.3
52.50
97.40
90.60
60 tháng
(2019-12-19) 		33.89 59.75% 1,531,368,670 -23,695,059 -1,801.5
37.19
97.40
90.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2012
8.12
 937,600 8.33 8.33 7.98 479,300 660,450 -4.2
31/01/2012
8.33
 789,540 8.26 8.53 8.29 478,060 49,160 10.5
30/01/2012
8.26
 803,590 7.88 8.26 7.85 598,920 386,580 5.0
20/01/2012
7.88
 682,000 7.75 7.95 7.75 323,710 10 7.5
19/01/2012
7.75
 485,130 7.40 7.75 7.40 213,580 0 4.8
18/01/2012
7.40
 206,100 7.30 7.40 7.30 54,330 0 1.2
17/01/2012
7.30
 439,490 7.34 7.40 7.30 180,370 7,000 3.7
16/01/2012
7.34
 515,750 7.20 7.51 7.23 0 15,160 -0.3
13/01/2012
7.20
 473,910 7.17 7.27 7.17 212,740 0 4.5
12/01/2012
7.17
 722,700 7.03 7.30 7.06 323,670 0 6.8
11/01/2012
7.03
 583,520 7.03 7.20 7.03 327,580 69,450 5.4
10/01/2012
7.03
 419,840 6.96 7.06 6.89 261,070 82,350 3.7
09/01/2012
6.96
 367,990 6.76 6.99 6.76 150,580 0 3.1
06/01/2012
6.76
 298,140 6.89 6.89 6.72 50,600 253,120 -4.0
05/01/2012
6.89
 165,210 6.93 6.96 6.82 7,000 2,100 0.1
04/01/2012
6.93
 177,420 7.10 7.10 6.86 21,000 46,890 -0.5
03/01/2012
7.10
 206,450 7.44 7.44 7.10 1,300 53,640 -1.1
30/12/2011
7.44
 488,620 7.17 7.44 6.99 55,260 57,390 -0.0
29/12/2011
7.17
 341,420 6.93 7.17 6.82 142,738 145,028 -0.0
28/12/2011
6.93
 230,060 6.62 6.93 6.62 114,560 29,400 1.7
27/12/2011
6.62
 428,840 6.72 6.76 6.62 50,860 233,530 -3.6
26/12/2011
6.72
 343,200 6.96 6.99 6.72 3,210 218,680 -4.3
23/12/2011
6.96
 418,480 7.06 7.06 6.79 110,500 148,000 -0.7
22/12/2011
7.06
 436,670 7.40 7.40 7.06 39,540 325,000 -5.9
21/12/2011
7.40
 204,380 7.27 7.44 7.27 126,800 0 2.7
20/12/2011
7.27
 248,770 7.51 7.54 7.27 119,700 1,120 2.6
19/12/2011
7.51
 875,290 7.17 7.51 7.17 753,940 142,800 13.4
16/12/2011
7.17
 622,510 6.82 7.17 6.86 481,790 0 10.0
15/12/2011
6.82
 660,180 6.89 6.89 6.76 519,740 8,820 10.2
14/12/2011
6.89
 342,600 7.03 7.03 6.89 525,580 325,000 4.1
13/12/2011
7.03
 328,070 7.03 7.06 6.96 225,040 17,640 4.3
12/12/2011
7.03
 347,980 7.20 7.20 6.99 192,010 97,010 2.0
09/12/2011
7.20
 252,610 7.30 7.34 7.17 51,030 81,000 -0.6
08/12/2011
7.30
 503,030 7.51 7.54 7.30 500 231,130 -5.0
07/12/2011
7.51
 144,630 7.57 7.61 7.51 5,200 25,560 -0.4
06/12/2011
7.57
 405,030 7.75 7.75 7.57 17,320 107,910 -2.0
05/12/2011
7.75
 325,960 7.68 7.78 7.68 0 65,040 -1.5
02/12/2011
7.68
 342,300 7.57 7.68 7.54 191,040 28,000 3.6
01/12/2011
7.57
 328,810 7.57 7.71 7.51 91,150 0 2.0
30/11/2011
7.57
 286,220 7.75 7.85 7.57 40,600 92,840 -1.2
29/11/2011
7.75
 403,950 7.92 8.02 7.71 1,250 192,780 -4.4
28/11/2011
7.92
 216,050 8.05 8.19 7.92 300 155,970 -3.6
25/11/2011
8.05
 121,930 8.15 8.15 8.05 500 44,360 -1.0
24/11/2011
8.15
 255,870 8.15 8.26 8.15 15,400 2,360 0.3
23/11/2011
8.15
 228,040 8.12 8.19 8.05 27,760 0 0.7
22/11/2011
8.12
 219,760 8.05 8.15 8.05 111,570 5,000 2.5
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

Chính sách bảo mật | Điều khoản sử dụng |