Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91
0
(0%)
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
(2024-08-19) 		2.20 2.48% 29,495,900 2,957,963 275.1
88.40
92.80
91
2 tháng
(2024-07-22) 		3.30 3.76% 59,195,500 5,594,340 513.9
86.90
92.80
91
3 tháng
(2024-06-20) 		5 5.81% 98,651,100 2,938,273 283.8
85.20
92.80
91
6 tháng
(2024-03-22) 		-5.40 -5.60% 185,983,200 -7,596,292 -637.3
85.20
96.40
91
12 tháng
(2023-09-25) 		1.70 1.90% 345,160,100 -7,197,158 -602.1
80.30
97.40
91
24 tháng
(2022-09-29) 		28.34 45.23% 604,821,500 -9,393,401 -894.1
52.50
97.40
91
36 tháng
(2021-10-04) 		28.99 46.74% 891,227,800 -9,986,607 -807.3
52.50
97.40
91
60 tháng
(2019-10-15) 		36.09 65.72% 1,495,202,280 -20,268,842 -1,480.2
37.19
97.40
91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/09/2009
13.07
 0 13.07 13.07 13.07 0 0 0
01/09/2009
13.07
 847,070 13.18 13.18 12.95 270,260 150,000 0
31/08/2009
13.18
 874,340 12.95 13.18 12.95 190,750 100,000 0
28/08/2009
12.95
 639,140 12.84 12.95 12.84 285,680 36,640 0
27/08/2009
12.84
 538,870 12.84 12.84 12.72 73,840 0 0
26/08/2009
12.84
 516,120 12.72 12.95 12.72 135,400 1,750 0
25/08/2009
12.72
 577,480 12.95 12.95 12.72 107,020 1,000 0
24/08/2009
12.95
 634,370 12.84 13.07 12.84 68,770 0 0
21/08/2009
12.84
 1,444,220 12.72 13.29 12.84 150,130 450,000 0
20/08/2009
12.72
 578,130 12.72 12.84 12.61 10,020 0 0
19/08/2009
12.72
 719,390 12.72 12.95 12.61 210 402,000 0
18/08/2009
12.72
 927,850 12.84 12.84 12.61 1,730 115,800 0
17/08/2009
12.84
 622,790 13.07 13.07 12.84 9,930 500 0
14/08/2009
13.07
 709,790 13.07 13.18 12.95 7,550 69,400 0
13/08/2009
13.07
 896,790 12.95 13.18 12.95 28,750 321,000 0
12/08/2009
12.95
 996,150 13.07 13.18 12.95 93,630 146,600 0
11/08/2009
13.07
 1,207,840 13.18 13.29 12.95 257,530 214,000 0
10/08/2009
13.18
 689,300 12.95 13.29 12.95 27,520 0 0
07/08/2009
12.95
 1,017,420 13.07 13.18 12.95 72,070 185,200 0
06/08/2009
13.07
 1,656,340 13.29 13.52 12.95 174,820 176,700 0
05/08/2009
13.29
 1,654,270 13.41 13.52 13.07 211,790 450,100 0
04/08/2009
13.41
 1,869,220 12.95 13.52 13.07 373,130 53,550 0
03/08/2009
12.95
 2,707,260 12.38 12.95 12.61 291,920 502,000 0
31/07/2009
12.38
 1,125,450 11.80 12.38 12.15 392,020 128,580 0
30/07/2009
11.80
 606,660 12.03 12.03 11.58 290,710 700 0
29/07/2009
12.03
 924,570 12.15 12.38 11.80 257,770 221,000 0
28/07/2009
12.15
 1,192,800 12.49 12.84 12.03 41,740 170,870 0
27/07/2009
12.49
 1,535,460 11.92 12.49 12.03 134,270 0 0
24/07/2009
11.92
 624,760 11.42 11.92 11.92 16,840 415,600 0
23/07/2009
11.42
 929,090 10.89 11.42 10.77 302,010 297,280 0
22/07/2009
10.89
 411,780 10.75 10.91 10.82 187,160 5,000 0
21/07/2009
10.75
 483,900 10.73 10.93 10.73 470 20,500 0
20/07/2009
10.73
 869,220 11.25 11.25 10.70 21,620 3,300 0
17/07/2009
11.25
 311,000 11.42 11.42 11.19 0 0 0
16/07/2009
11.42
 638,990 11.23 11.46 11.32 46,670 52,500 0
15/07/2009
11.23
 807,250 10.96 11.42 11.00 2,830 110,000 0
14/07/2009
10.96
 847,840 11.23 11.28 10.89 11,620 72,190 0
13/07/2009
11.23
 812,260 11.80 11.80 11.23 8,800 28,850 0
10/07/2009
11.80
 1,973,450 12.38 12.38 11.80 6,670 873,840 0
09/07/2009
12.38
 982,430 12.72 12.84 12.26 32,060 452,800 0
08/07/2009
12.72
 763,030 12.95 12.95 12.49 35,630 196,530 0
07/07/2009
12.95
 1,115,420 13.41 13.41 12.95 18,500 353,500 0
06/07/2009
13.41
 1,571,740 12.84 13.41 12.84 75,070 370,000 0
03/07/2009
12.84
 899,720 13.29 13.29 12.84 75,290 290,680 0
02/07/2009
13.29
 1,515,670 13.87 13.87 13.18 55,180 104,850 0
01/07/2009
13.87
 6,248,390 13.75 14.44 13.64 590,680 420,000 0

Chính sách bảo mật | Điều khoản sử dụng |