Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91.50
0.50
(0.55%)
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)
28/01/2011
11.00
 1,098,240 10.54 11.00 10.66 611,920 7,000 21.7
27/01/2011
10.54
 674,360 10.45 10.54 10.30 396,070 4,000 13.4
26/01/2011
10.45
 443,810 10.42 10.48 10.33 282,780 88,250 6.7
25/01/2011
10.42
 531,940 10.54 10.75 10.21 369,480 30,880 11.6
24/01/2011
10.54
 1,105,190 10.05 10.54 10.48 340,890 22,810 11.0
21/01/2011
10.05
 1,167,690 9.60 10.05 9.60 193,220 150,000 1.4
20/01/2011
9.60
 203,390 9.63 9.63 9.57 116,410 1,120 3.6
19/01/2011
9.63
 400,940 9.60 9.66 9.51 331,080 48,590 8.9
18/01/2011
9.60
 231,270 9.60 9.66 9.44 219,370 0 6.9
17/01/2011
9.60
 151,110 9.72 9.72 9.57 72,740 2,630 2.2
14/01/2011
9.72
 445,950 9.44 9.72 9.44 419,740 10,030 12.8
13/01/2011
9.44
 168,560 9.29 9.44 9.23 129,300 6,900 3.8
12/01/2011
9.29
 96,690 9.35 9.41 9.29 76,580 90 2.3
11/01/2011
9.35
 203,040 9.44 9.44 9.29 182,070 0 5.6
10/01/2011
9.44
 243,150 9.35 9.44 9.23 233,660 450 7.2
07/01/2011
9.35
 98,300 9.38 9.47 9.35 65,620 2,010 2.0
06/01/2011
9.38
 133,800 9.32 9.38 9.14 88,790 1,030 2.7
05/01/2011
9.32
 483,730 9.60 9.60 9.29 320,180 271,150 1.6
04/01/2011
9.60
 252,610 9.90 9.90 9.60 130,830 102,000 0.9
31/12/2010
9.90
 738,700 9.44 9.90 9.29 43,880 30,000 0.4
30/12/2010
9.44
 576,580 9.29 9.44 9.02 156,570 148,400 0.3
29/12/2010
9.29
 454,830 9.05 9.29 8.90 93,040 128,280 -1.0
28/12/2010
9.05
 306,560 9.08 9.20 8.87 86,300 147,300 -1.8
27/12/2010
9.08
 175,340 8.99 9.14 8.99 101,530 1,000 3.0
24/12/2010
8.99
 359,650 9.23 9.29 8.99 114,010 126,940 -0.4
23/12/2010
9.23
 394,720 9.29 9.38 9.20 257,880 23,770 7.1
22/12/2010
9.29
 528,780 9.72 9.75 9.29 153,990 182,360 -0.8
21/12/2010
9.72
 690,870 9.90 9.90 9.44 527,430 30 16.7
20/12/2010
9.90
 726,860 9.87 10.05 9.81 402,360 59,890 11.2
17/12/2010
9.87
 2,517,270 9.41 9.87 9.38 2,259,780 367,090 59.9
16/12/2010
9.41
 1,264,350 9.41 9.69 9.29 987,230 26,690 30.0
15/12/2010
9.41
 1,363,040 8.99 9.41 9.35 649,180 97,230 17.1
14/12/2010: Quyền mua cổ phiếu: 100/33 Giá: 10 (Volume + 33%, Ratio=0.33)
14/12/2010
8.99
 528,020 8.57 8.99 8.93 110,320 50,000 1.8
13/12/2010
8.57
 1,371,960 8.22 8.62 8.49 125,620 103,720 0.7
10/12/2010
8.22
 373,060 8.06 8.24 8.14 148,340 157,530 -0.3
09/12/2010
8.06
 213,300 7.99 8.22 7.81 30,200 87,650 -1.8
08/12/2010
7.99
 157,380 8.22 8.27 7.96 37,000 27,120 0.3
07/12/2010
8.22
 168,110 8.39 8.39 8.22 80,950 109,790 -0.9
06/12/2010
8.39
 303,890 8.34 8.44 8.34 207,830 120,000 2.9
03/12/2010
8.34
 424,060 8.24 8.64 8.27 31,600 197,710 -5.6
02/12/2010
8.24
 238,560 8.29 8.29 8.19 29,080 168,890 -4.6
01/12/2010
8.29
 142,660 8.49 8.52 8.29 79,840 85,250 -0.2
30/11/2010
8.49
 177,300 8.54 8.74 8.32 91,490 83,950 0.3
29/11/2010
8.54
 216,300 8.27 8.54 8.22 206,960 129,160 2.6
26/11/2010
8.27
 90,250 8.44 8.44 8.22 33,590 66,630 -1.1
25/11/2010
8.44
 194,510 8.29 8.47 8.29 27,300 78,140 -1.7
24/11/2010
8.29
 184,840 8.29 8.29 8.06 138,610 0 4.6
23/11/2010
8.29
 230,250 7.99 8.29 7.96 224,630 34,660 6.2
22/11/2010
7.99
 104,950 7.79 7.99 7.54 86,670 18,820 2.2
19/11/2010
7.79
 73,010 7.79 7.86 7.76 65,060 18,820 1.4
18/11/2010
7.79
 79,740 7.61 7.79 7.64 57,120 30,090 0.8
17/11/2010
7.61
 140,980 7.84 7.96 7.61 61,970 81,220 -0.6
16/11/2010
7.84
 151,250 7.94 7.94 7.81 68,490 30,210 1.2
15/11/2010
7.94
 122,910 8.14 8.16 7.91 54,270 65,760 -0.4
12/11/2010
8.14
 128,420 8.04 8.14 7.81 95,610 31,900 2.1
11/11/2010
8.04
 86,640 8.29 8.29 8.04 29,430 2,710 0.9
10/11/2010
8.29
 166,720 8.29 8.34 8.24 145,980 77,050 2.3
09/11/2010
8.29
 371,880 8.42 8.42 8.27 114,560 175,300 -2.0
08/11/2010
8.42
 134,860 8.64 8.64 8.42 38,900 111,830 -2.5
05/11/2010
8.64
 103,610 8.54 8.69 8.54 86,100 52,330 1.2
04/11/2010
8.54
 109,890 8.57 8.67 8.54 140,640 107,000 1.1
03/11/2010
8.57
 156,210 8.59 8.59 8.49 108,920 107,920 0.0
02/11/2010
8.59
 135,750 8.79 8.79 8.59 56,910 118,000 -2.1
01/11/2010
8.79
 128,990 8.74 8.79 8.72 109,110 46,860 2.2
29/10/2010
8.74
 69,730 8.74 8.79 8.74 200,110 152,820 1.6
28/10/2010
8.74
 61,130 8.74 8.74 8.62 41,630 12,770 1.0
27/10/2010
8.74
 92,540 8.64 8.79 8.62 74,020 23,500 1.8
26/10/2010
8.64
 115,340 8.57 8.74 8.57 55,820 75,000 -0.7
25/10/2010
8.57
 170,760 8.74 8.74 8.54 28,330 113,280 -2.9
22/10/2010
8.74
 134,950 8.79 8.84 8.69 103,400 94,810 0.3
21/10/2010
8.79
 114,640 8.77 8.79 8.69 85,030 45,320 1.4
20/10/2010
8.77
 180,010 8.92 8.92 8.77 96,370 15,000 2.8
19/10/2010
8.92
 141,430 9.02 9.02 8.84 86,050 77,710 0.3
18/10/2010
9.02
 140,980 9.14 9.14 9.02 40,500 61,390 -0.7
15/10/2010
9.14
 167,580 9.14 9.17 9.09 156,890 78,360 2.9
14/10/2010
9.14
 74,470 9.14 9.17 9.14 70,930 27,000 1.6
13/10/2010
9.14
 130,930 9.04 9.14 9.02 113,760 47,070 2.4
12/10/2010
9.04
 61,240 9.17 9.17 9.04 27,900 1,620 0.9
11/10/2010
9.17
 111,880 9.17 9.17 9.04 89,450 58,000 1.1
08/10/2010
9.17
 195,810 9.17 9.19 9.12 106,250 122,010 -0.6
07/10/2010
9.17
 149,940 9.25 9.25 9.14 129,540 64,310 2.4
06/10/2010
9.25
 387,140 9.09 9.25 9.09 320,740 237,680 3.0
05/10/2010
9.09
 213,200 9.04 9.09 8.99 191,070 127,220 2.3
04/10/2010
9.04
 299,090 9.04 9.14 9.02 239,950 149,220 3.3
01/10/2010
9.04
 53,730 9.09 9.14 9.02 17,290 16,460 0.0
30/09/2010
9.09
 257,980 9.14 9.19 8.99 209,690 86,000 4.5
29/09/2010
9.14
 60,990 9.17 9.17 9.02 16,370 10,000 0.2
28/09/2010
9.17
 115,620 9.04 9.17 8.99 49,750 1,000 1.8
27/09/2010
9.04
 132,350 9.17 9.17 9.02 900 800 0.0
24/09/2010
9.17
 40,990 9.27 9.27 9.17 1,310 8,320 -0.3
23/09/2010
9.27
 134,410 9.04 9.27 8.94 60,940 30,420 1.1
22/09/2010
9.04
 84,790 8.94 9.14 8.99 33,640 19,010 0.5
21/09/2010
8.94
 408,250 9.25 9.37 8.94 25,550 89,690 -2.3
20/09/2010
9.25
 147,180 9.45 9.45 9.25 0 115,730 -4.3
17/09/2010
9.45
 238,640 9.19 9.45 9.19 117,510 8,860 4.0
16/09/2010
9.19
 142,660 9.35 9.35 9.19 43,820 114,100 -2.6
15/09/2010
9.35
 202,130 9.37 9.50 9.25 117,100 130,530 -0.5
14/09/2010
9.37
 40,380 9.40 9.52 9.30 17,300 410 0.6
13/09/2010
9.40
 114,600 9.30 9.47 9.22 82,870 20 3.1
10/09/2010
9.30
 55,360 9.52 9.55 9.30 13,260 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |