Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

90.50
0.20
(0.22%)
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)
21/01/2010
9.86
 441,690 10.04 10.09 9.86 91,060 0 4.0
20/01/2010
10.04
 154,590 10.25 10.41 10.04 32,760 0 1.5
19/01/2010
10.25
 208,770 9.97 10.25 10.04 82,040 38,700 1.9
18/01/2010
9.97
 332,360 10.38 10.38 9.97 55,160 106,910 -2.3
15/01/2010
10.38
 213,500 10.64 10.64 10.38 93,940 117,590 -1.1
14/01/2010
10.64
 129,590 10.77 10.82 10.54 59,470 1,000 2.7
13/01/2010
10.77
 469,510 10.43 10.77 9.97 68,090 500 3.0
12/01/2010
10.43
 269,580 10.77 10.77 10.43 129,510 41,440 4.1
11/01/2010
10.77
 207,120 10.77 10.89 10.27 46,430 53,340 -0.3
08/01/2010
10.77
 351,610 10.77 10.96 10.75 90,100 136,760 -2.2
07/01/2010
10.77
 207,490 11.00 11.03 10.77 62,260 9,500 2.5
06/01/2010
11.00
 479,840 11.42 11.42 11.00 261,510 214,030 2.4
05/01/2010
11.42
 935,140 11.30 11.80 11.30 256,070 374,730 -5.9
04/01/2010
11.30
 598,640 10.77 11.30 10.77 132,490 195,030 -2.9
31/12/2009
10.77
 398,120 10.45 10.77 10.45 100,270 22,200 0
30/12/2009
10.45
 208,290 10.36 10.52 10.27 50,530 40,500 0
29/12/2009
10.36
 342,830 10.54 10.66 10.31 110,000 158,820 0
28/12/2009
10.54
 264,190 10.77 10.77 10.52 60,050 20,000 0
25/12/2009
10.77
 685,690 10.54 11.00 10.77 238,800 88,000 0
24/12/2009
10.54
 396,050 10.59 10.59 10.43 190,400 144,500 0
23/12/2009
10.59
 296,080 10.68 10.68 10.54 120,290 141,360 0
22/12/2009
10.68
 387,540 10.91 10.91 10.54 223,520 20,000 0
21/12/2009
10.91
 561,830 10.59 11.00 10.59 200,060 300 0
18/12/2009
10.59
 722,180 10.09 10.59 10.31 443,050 132,820 0
17/12/2009
10.09
 462,480 9.86 10.31 9.63 328,240 11,170 0
16/12/2009
9.86
 889,550 10.29 10.31 9.86 555,890 90,760 0
15/12/2009
10.29
 976,610 9.81 10.29 9.74 691,460 101,350 0
14/12/2009
9.81
 459,670 9.35 9.81 9.58 10,500 133,000 0
11/12/2009
9.35
 749,300 9.79 9.79 9.33 33,060 71,090 0
10/12/2009
9.79
 533,130 9.86 9.99 9.79 20,900 3,400 0
09/12/2009
9.86
 865,220 10.25 10.25 9.79 90,930 119,000 0
08/12/2009
10.25
 537,020 10.54 10.54 10.20 102,480 19,000 0
07/12/2009
10.54
 275,960 10.59 10.61 10.45 113,080 42,070 0
04/12/2009
10.59
 267,060 10.77 10.82 10.54 89,640 10,000 0
03/12/2009
10.77
 485,690 10.77 10.89 10.48 28,400 1,020 0
02/12/2009
10.77
 796,240 11.03 11.21 10.48 7,960 50,000 0
01/12/2009
11.03
 943,350 10.52 11.03 10.89 20,600 2,720 0
30/11/2009
10.52
 715,590 10.04 10.52 10.20 16,650 101,430 0
27/11/2009
10.04
 947,680 9.58 10.04 9.12 134,650 24,250 0
26/11/2009
9.58
 1,859,930 10.09 10.09 9.58 339,920 211,800 0
25/11/2009
10.09
 1,319,610 10.61 10.61 10.09 4,810 139,000 0
24/11/2009
10.61
 585,000 10.82 10.82 10.61 8,560 23,540 0
23/11/2009
10.82
 771,170 11.05 11.05 10.82 9,390 185,000 0
20/11/2009
11.05
 585,050 11.21 11.21 11.05 20,160 167,650 0
19/11/2009
11.21
 533,380 11.07 11.30 11.00 13,150 2,580 0
18/11/2009
11.07
 536,330 11.21 11.21 11.03 46,310 0 0
17/11/2009
11.21
 601,790 11.37 11.37 11.21 10,200 9,400 0
16/11/2009
11.37
 770,120 11.42 11.46 11.35 27,180 69,150 0
13/11/2009
11.42
 703,390 11.58 11.58 11.37 42,540 131,100 0
12/11/2009
11.58
 948,480 11.46 11.69 11.42 6,010 100,760 0
11/11/2009
11.46
 657,810 11.37 11.58 11.35 78,070 0 0
10/11/2009
11.37
 813,300 11.58 11.80 11.37 29,620 0 0
09/11/2009
11.58
 1,193,030 11.80 11.92 11.58 49,360 4,800 0
06/11/2009
11.80
 905,910 12.15 12.26 11.80 103,810 0 0
05/11/2009
12.15
 997,290 11.80 12.26 11.80 15,020 138,380 0
04/11/2009
11.80
 788,110 11.80 12.03 11.69 58,950 100,000 0
03/11/2009
11.80
 1,390,550 12.15 12.15 11.58 145,510 50,000 0
02/11/2009
12.15
 2,142,950 11.92 12.15 11.58 38,030 167,600 0
30/10/2009
11.92
 1,302,800 11.69 12.15 11.69 80,490 126,100 0
29/10/2009
11.69
 3,489,050 12.15 12.15 11.58 14,060 465,500 0
28/10/2009
12.15
 623,620 12.15 12.38 12.03 3,510 40,000 0
27/10/2009
12.15
 1,594,080 12.61 12.61 12.03 67,360 668,210 0
26/10/2009
12.61
 1,130,810 12.95 13.18 12.49 64,280 35,490 0
23/10/2009
12.95
 3,946,240 12.61 13.18 12.61 154,180 95,830 0
22/10/2009
12.61
 865,390 12.38 12.61 12.38 256,970 92,000 0
21/10/2009
12.38
 1,038,410 12.49 12.49 12.38 38,850 66,000 0
20/10/2009
12.49
 909,450 12.61 12.84 12.49 77,000 10,900 0
19/10/2009
12.61
 1,015,080 12.95 12.95 12.49 142,890 62,200 0
16/10/2009
12.95
 2,239,820 13.07 13.52 12.95 99,880 216,890 0
15/10/2009
13.07
 3,378,300 12.49 13.07 12.84 506,260 81,380 0
14/10/2009
12.49
 1,359,110 11.92 12.49 11.80 219,710 170,100 0
13/10/2009
11.92
 513,610 12.15 12.15 11.69 89,330 175,500 0
12/10/2009
12.15
 759,120 11.80 12.15 11.80 161,020 172,400 0
09/10/2009
11.80
 794,860 11.69 11.92 11.69 33,450 262,000 0
08/10/2009
11.69
 448,600 11.69 11.80 11.58 97,450 191,460 0
07/10/2009
11.69
 596,580 11.58 11.80 11.58 37,110 150,000 0
06/10/2009
11.58
 460,990 11.69 11.80 11.58 1,410 190,550 0
05/10/2009
11.69
 606,370 11.69 11.80 11.46 200 190,000 0
02/10/2009
11.69
 1,416,100 12.03 12.03 11.46 56,210 395,800 0
01/10/2009
12.03
 875,180 12.26 12.26 12.03 30,000 442,470 0
30/09/2009
12.26
 712,000 12.38 12.49 12.15 183,900 280,500 0
29/09/2009
12.38
 750,310 12.49 12.61 12.26 2,110 306,230 0
28/09/2009
12.49
 561,480 12.72 12.84 12.49 4,670 180,000 0
25/09/2009
12.72
 933,140 12.26 12.84 12.15 62,930 0 0
24/09/2009
12.26
 541,670 12.49 12.49 12.26 45,220 8,450 0
23/09/2009
12.49
 757,950 12.38 12.84 12.49 25,100 24,600 0
22/09/2009
12.38
 658,880 12.61 12.61 12.38 33,320 23,900 0
21/09/2009
12.61
 761,980 12.95 12.95 12.61 112,110 80 0
18/09/2009
12.95
 850,000 12.84 12.95 12.38 480,670 1,000 0
17/09/2009
12.84
 2,195,540 12.61 13.18 12.38 286,870 110,480 0
16/09/2009
12.61
 879,780 12.03 12.61 12.61 38,260 2,000 0
15/09/2009
12.03
 727,020 12.15 12.26 12.03 85,160 129,640 0
14/09/2009
12.15
 588,470 12.15 12.26 12.03 98,070 5,000 0
11/09/2009
12.15
 416,470 12.15 12.26 12.03 2,400 18,900 0
10/09/2009
12.15
 412,250 12.26 12.26 12.15 1,200 1,600 0
09/09/2009
12.26
 682,660 12.26 12.38 12.15 90 100,250 0
08/09/2009
12.26
 687,300 12.15 12.38 12.15 880 107,070 0
07/09/2009
12.15
 954,060 12.49 12.49 11.92 77,850 920 0
04/09/2009
12.49
 1,015,060 12.84 12.84 12.49 128,600 104,150 0
03/09/2009
12.84
 1,078,760 13.07 13.07 12.49 343,650 441,860 0

Chính sách bảo mật | Điều khoản sử dụng |