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)
12/09/2023
89.90
 1,572,100 88.50 90 88.90 1,155,300 479,600 60.3
11/09/2023
88.50
 1,649,500 89.50 90 88 763,700 981,500 -19.4
08/09/2023
89.50
 1,341,900 89.50 89.50 89.10 863,500 535,700 29.3
07/09/2023
89.50
 1,765,300 90.20 90.80 89.50 930,400 972,500 -3.8
06/09/2023
90.20
 2,017,600 90.10 90.20 89.70 976,300 1,383,700 -36.7
05/09/2023
90.10
 1,942,200 89.10 90.70 89.10 894,100 1,201,300 -27.6
31/08/2023
89.10
 1,531,200 89.10 89.60 88.30 1,097,000 736,500 32.2
30/08/2023
89.10
 1,350,000 88.40 89.50 88.50 777,800 361,500 37.2
29/08/2023
88.40
 1,391,900 87 88.50 86.90 789,600 619,900 14.9
28/08/2023
87
 1,378,300 86.20 87.50 86.20 810,200 849,400 -3.4
25/08/2023
86.20
 1,404,600 87 87 86 456,000 871,500 -35.9
24/08/2023
87
 902,800 86.30 88.20 86 264,000 446,200 -15.7
23/08/2023
86.30
 1,754,800 88.40 88.90 86.10 469,700 1,031,500 -48.9
22/08/2023
88.40
 1,825,000 89.80 89.80 87.80 713,900 1,229,600 -45.5
21/08/2023
89.80
 1,710,900 89.50 90.20 89.20 1,169,400 922,500 22.1
18/08/2023
89.50
 2,430,400 89.40 90.30 89 1,608,200 811,800 71.2
17/08/2023
89.40
 2,145,100 89.20 89.80 88.60 1,307,400 1,399,700 -8.3
16/08/2023
89.20
 727,300 88.90 89.40 88.70 320,600 463,100 -12.7
15/08/2023
88.90
 1,148,500 89 90 88.50 433,200 844,000 -36.5
14/08/2023
89
 1,471,800 90.40 90.40 89 416,600 1,205,900 -70.5
11/08/2023
90.40
 920,800 88.50 90.40 88.50 393,600 347,900 4.3
10/08/2023
88.50
 1,336,100 90.20 90.50 88.50 120,700 676,700 -49.6
09/08/2023
90.20
 591,600 90.70 90.90 90.10 38,700 279,300 -21.7
08/08/2023
90.70
 823,400 90.80 91.20 90.10 130,300 346,100 -19.6
07/08/2023
90.80
 1,111,700 90.10 90.80 90 346,000 606,500 -23.5
04/08/2023
90.10
 1,231,600 90.60 91.10 90.10 300,600 559,100 -23.4
03/08/2023
90.60
 837,900 91.50 91.50 90.50 211,600 499,100 -26.1
02/08/2023
91.50
 1,055,800 91.20 91.50 91 585,100 558,700 2.4
01/08/2023
91.20
 1,281,600 91.60 92.80 91.20 466,700 981,600 -47.3
31/07/2023
91.60
 1,468,300 93 93.20 91.60 455,100 988,700 -49.0
28/07/2023
93
 1,116,900 92.70 93 91.80 540,400 719,400 -16.5
27/07/2023
92.70
 957,200 93.40 93.70 92.50 564,300 412,300 14.2
26/07/2023
93.40
 1,146,400 91.70 93.40 91.90 834,800 758,600 7.1
25/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/181 (Volume + 18.10%, Ratio=0.18)
25/07/2023
91.70
 2,374,800 88.57 92.50 90.30 1,149,300 1,398,400 -22.9
24/07/2023
88.57
 808,500 88.91 89.25 88.48 101,600 419,400 -33.3
21/07/2023
88.91
 553,200 88.91 88.91 88.06 182,900 194,800 -1.3
20/07/2023
88.91
 771,600 90.35 90.35 87.72 346,600 582,700 -24.9
19/07/2023
90.35
 904,500 88.31 90.69 88.57 414,900 335,900 8.4
18/07/2023
88.31
 590,000 88.74 88.91 88.31 463,800 447,400 1.7
17/07/2023
88.74
 791,600 88.91 88.91 88.23 503,100 567,300 -6.7
14/07/2023
88.91
 797,700 88.82 88.91 88.06 263,500 386,900 -12.9
13/07/2023
88.82
 928,300 87.64 88.91 87.81 357,700 551,400 -20.2
12/07/2023
87.64
 684,200 87.30 88.48 86.96 330,700 392,500 -6.4
11/07/2023
87.30
 843,700 86.96 88.91 86.20 237,200 593,600 -36.8
10/07/2023
86.96
 915,100 88.91 88.91 86.62 105,100 489,800 -39.6
07/07/2023
88.91
 1,064,800 85.27 88.91 85.01 853,900 367,500 50.2
06/07/2023
85.27
 1,021,000 86.37 86.54 85.10 495,600 563,900 -6.9
05/07/2023
86.37
 817,400 84.67 86.79 84.93 614,200 337,300 28.2
04/07/2023
84.67
 600,800 84.67 86.28 84.59 400,100 447,300 -4.6
03/07/2023
84.67
 490,100 84.67 85.35 84.50 322,900 311,900 1.1
30/06/2023
84.67
 556,600 86.20 86.20 84.67 243,400 195,800 4.8
29/06/2023
86.20
 619,900 86.37 87.21 85.61 236,800 52,400 18.8
28/06/2023
86.37
 774,500 84.67 86.54 84.50 289,100 298,100 -0.8
27/06/2023
84.67
 685,900 84.67 85.52 84.42 388,000 519,500 -13.2
26/06/2023
84.67
 739,300 84.59 85.44 83.91 339,100 543,400 -20.4
23/06/2023
84.59
 675,600 85.01 85.01 84.25 178,100 380,600 -20.2
22/06/2023
85.01
 716,500 84.67 86.37 84.59 191,800 512,500 -32.2
21/06/2023
84.67
 1,187,900 84.59 85.10 84.42 667,400 1,038,200 -37.1
20/06/2023
84.59
 1,781,600 86.11 86.11 84.50 874,400 1,312,700 -43.9
19/06/2023
86.11
 1,139,900 88.91 88.91 86.11 322,400 847,500 -53.8
16/06/2023
88.91
 1,331,800 87.64 90.09 87.38 974,200 779,600 20.5
15/06/2023
87.64
 912,200 86.88 87.81 86.03 393,700 510,100 -11.9
14/06/2023
86.88
 840,500 86.79 88.06 85.94 240,900 395,300 -15.8
13/06/2023
86.79
 838,900 85.52 87.21 84.42 406,000 418,700 -1.3
12/06/2023
85.52
 435,100 85.10 85.94 83.07 233,100 191,000 4.3
09/06/2023
85.10
 820,200 84.67 86.37 83.83 534,900 448,900 8.6
08/06/2023
84.67
 1,339,400 82.13 86.11 82.13 1,013,700 432,000 57.8
07/06/2023
82.13
 749,600 83.83 83.83 82.13 410,700 435,000 -2.3
06/06/2023
83.83
 759,500 82.98 83.83 81.71 533,000 215,400 31.2
05/06/2023
82.98
 1,297,800 80.36 83.57 80.61 672,900 474,500 19.5
02/06/2023
80.36
 737,800 79.51 80.44 79.00 321,400 360,100 -3.6
01/06/2023
79.51
 646,300 79.59 80.10 78.92 275,700 351,200 -7.0
31/05/2023
79.59
 380,100 80.02 80.02 78.83 176,200 244,900 -6.5
30/05/2023
80.02
 564,500 78.83 80.27 78.24 259,200 344,900 -7.8
29/05/2023
78.83
 590,500 77.90 80.44 77.90 204,400 142,800 5.9
26/05/2023
77.90
 283,700 78.92 79.17 77.90 106,000 86,500 1.8
25/05/2023
78.92
 606,600 78.41 79.59 77.39 424,000 348,400 7.2
24/05/2023
78.41
 342,200 77.98 78.58 77.82 168,500 225,600 -5.2
23/05/2023
77.98
 537,600 78.83 79.25 77.98 332,800 319,100 1.3
22/05/2023
78.83
 567,300 78.75 79.51 78.07 184,100 493,200 -28.7
19/05/2023
78.75
 431,300 80.44 80.44 78.41 202,800 198,100 0.5
18/05/2023
80.44
 1,678,500 78.58 81.29 78.07 787,600 479,900 29.2
17/05/2023
78.58
 572,700 78.41 78.75 78.15 324,000 318,900 0.5
16/05/2023
78.41
 666,100 77.65 78.83 77.31 258,100 222,000 3.4
15/05/2023
77.65
 450,500 78.58 78.75 77.22 118,800 141,300 -2.1
12/05/2023
78.58
 710,500 77.05 78.58 76.88 342,300 311,400 2.9
11/05/2023
77.05
 505,600 77.90 77.98 77.05 144,000 314,500 -15.6
10/05/2023
77.90
 417,400 78.15 78.75 77.56 44,900 254,400 -19.3
09/05/2023
78.15
 563,400 78.58 79.51 78.15 103,900 232,000 -11.9
08/05/2023
78.58
 1,395,200 76.04 78.92 76.04 352,900 170,600 16.9
05/05/2023
76.04
 225,700 75.36 76.12 74.68 120,900 28,300 8.3
04/05/2023
75.36
 450,300 75.78 76.21 74.94 274,900 384,200 -9.7
28/04/2023
75.78
 491,500 76.21 76.29 75.19 452,400 312,600 12.6
27/04/2023
76.21
 580,400 75.70 76.63 74.85 140,400 270,200 -11.6
26/04/2023
75.70
 710,200 74.77 75.78 74.43 3,686,274 2,651,681 92.5
25/04/2023
74.77
 545,800 74.43 74.94 74.09 476,300 282,096 17.1
24/04/2023
74.43
 505,800 74.09 74.94 73.67 391,558 221,780 14.9
21/04/2023
74.09
 356,500 74.85 74.85 74.01 741,600 746,410 -0.4
20/04/2023
74.85
 234,800 74.94 75.19 74.51 134,500 94,100 3.6
19/04/2023
74.94
 416,900 74.51 75.11 74.51 200,700 179,200 1.9

Chính sách bảo mật | Điều khoản sử dụng |