Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91.90
0.40
(0.44%)
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)
01/07/2011
8.50
 98,080 8.44 8.56 8.41 0 1,000 -0.0
30/06/2011
8.44
 135,730 8.53 8.59 8.44 36,000 14,000 0.6
29/06/2011
8.53
 140,990 8.50 8.53 8.50 58,530 101,970 -1.2
28/06/2011
8.50
 73,750 8.56 8.59 8.47 2,400 3,850 -0.0
27/06/2011
8.56
 181,460 8.41 8.59 8.44 0 40,490 -1.1
24/06/2011
8.41
 244,760 8.56 8.62 8.41 300 219,390 -6.1
23/06/2011
8.56
 154,890 8.80 8.80 8.56 0 98,160 -2.8
22/06/2011
8.80
 183,720 8.80 8.90 8.71 136,540 67,930 2.0
21/06/2011
8.80
 277,890 8.47 8.83 8.50 170,340 3,240 4.8
20/06/2011
8.47
 104,510 8.41 8.59 8.41 100 41,600 -1.2
17/06/2011
8.41
 695,210 8.74 8.80 8.41 196,470 566,780 -10.4
16/06/2011
8.74
 106,540 8.62 8.83 8.65 94,710 74,250 0.6
15/06/2011
8.62
 283,010 8.87 8.87 8.62 600 180,150 -5.1
14/06/2011
8.87
 223,190 8.93 9.14 8.83 23,200 104,350 -2.4
13/06/2011
8.93
 171,620 8.96 8.96 8.87 20,200 60,750 -1.2
10/06/2011
8.96
 223,420 8.93 9.14 8.93 100 77,670 -2.3
09/06/2011
8.93
 143,050 8.90 9.08 8.90 34,100 25,000 0.3
08/06/2011
8.90
 355,780 9.32 9.32 8.90 107,750 4,300 3.1
07/06/2011
9.32
 479,880 8.93 9.32 9.11 311,450 2,350 9.4
06/06/2011
8.93
 318,950 8.87 8.99 8.56 171,680 54,350 3.4
03/06/2011
8.87
 671,470 9.29 9.44 8.87 373,830 10,000 11.0
02/06/2011
9.29
 708,540 8.96 9.35 8.99 187,490 164,470 0.7
01/06/2011
8.96
 613,680 8.53 8.96 8.38 331,390 22,720 8.9
31/05/2011
8.53
 313,180 8.23 8.53 7.95 199,410 5,750 5.3
30/05/2011
8.23
 215,080 8.65 8.71 8.23 45,090 4,000 1.2
27/05/2011
8.65
 346,620 8.26 8.65 8.29 171,150 2,000 4.7
26/05/2011
8.26
 710,490 7.89 8.26 7.52 219,150 267,600 -1.4
25/05/2011
7.89
 600,260 8.29 8.29 7.89 161,920 264,300 -2.7
24/05/2011
8.29
 761,200 8.71 8.71 8.29 267,560 245,330 0.6
23/05/2011
8.71
 374,820 9.14 9.14 8.68 158,390 100,380 1.7
20/05/2011
9.14
 643,170 9.54 9.54 9.08 358,400 151,880 6.2
19/05/2011
9.54
 638,710 9.72 9.72 9.47 501,580 9,940 15.4
18/05/2011
9.72
 2,245,670 9.41 9.87 9.41 1,201,597 137,517 34.0
17/05/2011
9.41
 184,120 8.99 9.41 9.41 110,590 1,800 3.4
16/05/2011
8.99
 481,780 8.56 8.99 8.87 147,280 120,930 0.8
13/05/2011
8.56
 204,180 8.56 8.56 8.53 105,020 70,000 1.0
12/05/2011
8.56
 141,780 8.59 8.65 8.53 53,410 62,770 -0.3
11/05/2011
8.59
 161,420 8.59 8.62 8.56 53,130 19,510 0.9
10/05/2011
8.59
 194,160 8.71 8.74 8.59 124,890 147,000 -0.6
09/05/2011
8.71
 124,810 8.77 8.77 8.68 52,790 106,372 -1.5
06/05/2011
8.77
 249,160 8.59 8.77 8.53 92,080 0 2.6
05/05/2011
8.59
 163,010 8.65 8.68 8.59 86,040 42,000 1.2
04/05/2011
8.65
 178,410 8.65 8.68 8.62 102,270 38,000 1.8
29/04/2011
8.65
 312,770 8.53 8.68 8.53 95,980 117,380 -0.6
28/04/2011
8.53
 134,600 8.62 8.62 8.53 52,220 101,990 -1.4
27/04/2011
8.62
 263,740 8.56 8.68 8.56 174,690 42,970 3.7
26/04/2011
8.56
 180,720 8.74 8.74 8.56 82,630 2,000 2.3
25/04/2011
8.74
 272,740 8.59 8.80 8.68 52,170 99,610 -1.4
22/04/2011
8.59
 161,130 8.71 8.74 8.59 90,220 1,000 2.5
21/04/2011
8.71
 272,980 8.83 8.83 8.71 182,170 40,500 4.1
20/04/2011
8.83
 504,590 8.74 8.83 8.74 300,190 302,820 -0.1
19/04/2011
8.74
 382,580 8.71 8.87 8.71 210,660 64,320 4.2
18/04/2011
8.71
 48,384 8.96 8.96 8.71 328,730 60,000 7.8
15/04/2011
8.96
 367,410 9.11 9.14 8.96 84,500 9,730 2.2
14/04/2011
9.11
 559,500 9.14 9.20 9.11 208,470 288,930 -2.4
13/04/2011
9.14
 582,580 9.29 9.29 9.14 190,730 142,780 1.4
08/04/2011
9.29
 240,130 9.32 9.32 9.26 117,310 61,410 1.7
07/04/2011
9.32
 195,900 9.44 9.44 9.32 76,300 3,140 2.3
06/04/2011
9.44
 448,590 9.23 9.54 9.26 148,170 131,100 0.5
05/04/2011
9.23
 348,310 9.26 9.29 9.20 151,590 115,000 1.1
04/04/2011
9.26
 457,360 9.35 9.35 9.17 240,850 135,000 3.2
01/04/2011
9.35
 335,780 9.51 9.51 9.32 227,870 0 7.0
31/03/2011
9.51
 596,140 9.35 9.51 9.32 116,180 30,850 2.6
30/03/2011
9.35
 765,800 9.44 9.44 9.29 292,410 0 9.0
29/03/2011
9.44
 471,160 9.44 9.72 9.38 147,000 22,120 3.9
28/03/2011
9.44
 394,130 9.44 9.51 9.38 106,460 54,800 1.6
25/03/2011
9.44
 444,570 9.41 9.51 9.35 164,690 25,450 4.3
24/03/2011
9.41
 536,250 9.63 9.63 9.41 136,290 14,330 3.8
23/03/2011
9.63
 782,960 9.66 9.72 9.51 293,150 216,250 2.4
22/03/2011
9.66
 645,510 10.02 10.02 9.66 271,420 20,000 8.1
21/03/2011
10.02
 1,485,540 9.60 10.05 9.81 185,000 68,810 3.8
18/03/2011
9.60
 1,402,730 9.14 9.60 9.17 732,690 1,540,410 -24.7
17/03/2011
9.14
 696,450 9.20 9.35 9.14 562,600 933,430 -11.2
16/03/2011
9.20
 662,120 9.17 9.38 9.08 458,220 768,880 -9.4
15/03/2011
9.17
 602,560 9.41 9.41 9.17 491,370 789,600 -9.0
14/03/2011
9.41
 643,010 9.72 9.84 9.41 392,280 406,360 -0.4
11/03/2011
9.72
 707,890 9.75 9.96 9.60 112,270 486,890 -12.0
10/03/2011
9.75
 761,310 9.60 9.90 9.54 170,300 633,560 -14.6
09/03/2011
9.60
 269,320 9.75 9.78 9.54 118,050 152,000 -1.1
08/03/2011
9.75
 280,060 9.75 10.05 9.72 100,450 54,000 1.5
07/03/2011
9.75
 186,970 9.57 9.75 9.51 66,440 5,000 2.0
04/03/2011
9.57
 161,330 9.44 9.60 9.38 90,640 14,000 2.4
03/03/2011
9.44
 516,990 9.60 9.60 9.44 263,670 29,590 7.3
02/03/2011
9.60
 327,500 9.96 9.96 9.51 130,510 30,780 3.2
01/03/2011
9.96
 145,090 9.87 9.99 9.81 89,800 540 2.9
28/02/2011
9.87
 438,150 9.81 10.14 9.75 198,000 115,620 2.7
25/02/2011
9.81
 275,030 9.66 9.87 9.63 93,790 30,000 2.0
24/02/2011
9.66
 546,130 10.02 10.02 9.54 137,040 288,680 -4.8
23/02/2011
10.02
 339,480 9.72 10.11 9.75 143,350 0 4.7
22/02/2011
9.72
 469,630 10.14 10.14 9.72 91,850 75,300 0.5
21/02/2011
10.14
 669,870 10.66 10.66 10.14 142,330 80,190 2.1
18/02/2011
10.66
 793,200 10.72 10.72 10.54 561,470 33,050 18.4
17/02/2011
10.72
 354,380 10.75 10.75 10.51 127,120 11,600 4.0
16/02/2011
10.75
 434,270 10.94 11.09 10.75 183,720 500 6.6
15/02/2011
10.94
 485,930 10.82 10.94 10.48 72,860 55,000 0.7
14/02/2011
10.82
 581,230 11.33 11.42 10.82 62,440 194,520 -4.7
11/02/2011
11.33
 529,160 11.49 11.55 11.24 79,700 4,000 2.8
10/02/2011
11.49
 841,890 11.58 11.70 11.27 186,290 114,200 2.7
09/02/2011
11.58
 1,037,900 11.55 12.09 11.27 380,640 97,000 11.1
08/02/2011
11.55
 1,219,290 11.00 11.55 11.00 491,770 168,100 12.2

Chính sách bảo mật | Điều khoản sử dụng |