Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91.20
0.70
(0.77%)
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)
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
09/09/2010
9.52
 126,490 9.55 9.65 9.50 57,350 0 2.2
08/09/2010
9.55
 184,680 9.40 9.55 9.30 165,210 0 6.2
07/09/2010
9.40
 102,770 9.55 9.55 9.35 75,150 1,000 2.8
06/09/2010
9.55
 318,190 9.65 9.75 9.55 135,950 0 5.2
01/09/2010
9.65
 168,180 9.65 9.65 9.32 105,850 16,290 3.4
31/08/2010
9.65
 516,550 9.50 9.65 9.50 485,250 30,000 17.4
30/08/2010
9.50
 91,950 9.25 9.52 9.35 56,220 6,310 1.9
27/08/2010
9.25
 233,600 9.07 9.25 9.02 126,270 0 4.6
26/08/2010
9.07
 231,230 9.04 9.09 8.99 155,250 30,000 4.5
25/08/2010
9.04
 135,930 9.17 9.17 8.84 99,630 8,900 3.3
24/08/2010
9.17
 110,180 9.30 9.30 9.17 111,910 30,400 3.0
23/08/2010
9.30
 170,400 9.32 9.35 9.22 86,500 50,000 1.4
20/08/2010
9.32
 205,430 9.07 9.32 9.04 189,770 0 6.9
19/08/2010
9.07
 80,750 9.07 9.07 9.02 53,750 0 1.9
18/08/2010
9.07
 54,130 9.17 9.17 9.02 21,850 450 0.8
17/08/2010
9.17
 159,010 8.97 9.17 8.89 143,520 30,000 4.1
16/08/2010
8.97
 103,380 8.69 8.97 8.69 62,650 12,780 1.8
13/08/2010
8.69
 53,260 8.72 8.72 8.54 26,510 0 0.9
12/08/2010
8.72
 162,530 8.74 8.74 8.47 50,900 60,000 -0.3
11/08/2010
8.74
 114,600 8.72 8.87 8.69 36,600 58,080 -0.7
10/08/2010
8.72
 186,800 8.97 8.97 8.69 99,020 115,310 -0.6
09/08/2010
8.97
 111,670 9.35 9.37 8.97 60,930 80,000 -0.7
06/08/2010
9.35
 114,610 9.35 9.37 9.32 111,160 3,900 4.0
05/08/2010
9.35
 79,450 9.30 9.37 9.32 76,110 0 2.8
04/08/2010
9.30
 64,130 9.27 9.30 9.22 31,490 0 1.2
03/08/2010
9.27
 73,530 9.30 9.40 9.27 6,370 60,000 -2.0
02/08/2010
9.30
 26,370 9.42 9.47 9.30 20,820 4,000 0.6
30/07/2010
9.42
 39,300 9.30 9.42 9.30 13,500 0 0.5
29/07/2010
9.30
 24,000 9.27 9.52 9.30 11,000 0 0.4
28/07/2010
9.27
 64,740 9.30 9.50 9.27 22,200 15,630 0.2
27/07/2010
9.30
 66,980 9.35 9.55 9.30 23,100 32,530 -0.3
26/07/2010
9.35
 133,550 9.55 9.55 9.30 14,020 27,300 -0.5
23/07/2010
9.55
 127,830 9.60 9.60 9.52 11,000 25,000 -0.5
22/07/2010
9.60
 107,000 9.72 9.75 9.60 16,400 12,270 0.2
21/07/2010
9.72
 70,110 9.85 9.85 9.72 21,500 2,000 0.8
20/07/2010
9.85
 146,500 9.90 9.92 9.82 130,390 43,390 3.4
19/07/2010
9.90
 122,320 9.82 9.90 9.85 116,830 500 4.6
16/07/2010
9.82
 94,420 9.80 9.92 9.82 52,820 10,000 1.7
15/07/2010
9.80
 39,380 9.72 9.90 9.80 21,960 0 0.9
14/07/2010
9.72
 81,300 10.05 10.05 9.72 11,980 30 0.5
13/07/2010
10.05
 111,090 9.70 10.05 9.80 99,890 10 4.0
12/07/2010
9.70
 24,100 9.77 9.80 9.70 7,600 0 0.3
09/07/2010
9.77
 18,950 9.80 9.92 9.77 6,840 0 0.3
08/07/2010
9.80
 52,320 9.80 9.97 9.80 17,040 5,000 0.5
07/07/2010
9.80
 43,960 9.82 10.00 9.80 17,590 11,950 0.2
06/07/2010
9.82
 55,750 10.00 10.05 9.80 6,020 0 0.2
05/07/2010
10.00
 145,630 9.90 10.00 9.87 139,270 17,750 4.8
02/07/2010
9.90
 94,670 9.92 10.05 9.80 1,250 32,460 -1.2
01/07/2010
9.92
 39,510 10.35 10.35 9.92 1,040 24,210 -0.9
30/06/2010
10.35
 488,910 10.40 10.40 10.02 32,590 19,600 0.5
29/06/2010
10.40
 408,480 9.92 10.40 9.92 124,090 31,740 3.7
28/06/2010
9.92
 50,970 9.67 9.92 9.67 41,880 0 1.6
25/06/2010
9.67
 128,320 10.05 10.05 9.67 30,290 58,710 -1.1
24/06/2010
10.05
 152,680 10.05 10.10 10.05 29,110 49,850 -0.8
23/06/2010
10.05
 103,900 10.10 10.12 9.85 26,710 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |