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
(2024-10-22) 		-0.90 -0.98% 32,884,700 -4,922,374 -455.2
90
93.60
90.50
2 tháng
(2024-09-23) 		-0.40 -0.44% 60,376,500 -4,318,974 -397.7
90
93.60
90.50
3 tháng
(2024-08-23) 		-1.90 -2.06% 84,200,000 -4,457,174 -405.7
88.40
93.60
90.50
6 tháng
(2024-05-27) 		0.30 0.33% 198,126,300 -9,547,861 -833.0
85.20
93.60
90.50
12 tháng
(2023-11-27) 		4.70 5.48% 360,507,900 -12,089,428 -1,053.5
80.30
97.40
90.50
24 tháng
(2022-12-02) 		18.53 25.74% 609,623,600 -16,707,833 -1,491.0
65.20
97.40
90.50
36 tháng
(2021-12-07) 		26.13 40.59% 908,007,400 -16,649,535 -1,468.9
52.50
97.40
90.50
60 tháng
(2019-12-18) 		34.62 61.96% 1,530,484,710 -22,818,120 -1,723.1
37.19
97.40
90.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |