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
(2024-08-19) 		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)
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
18/04/2023
74.51
 695,100 74.85 75.02 74.09 325,900 399,742 -6.5
17/04/2023
74.85
 488,900 74.85 74.94 74.34 319,300 355,480 -3.2
14/04/2023
74.85
 414,800 74.68 75.44 74.68 169,700 272,479 -9.1
13/04/2023
74.68
 491,000 74.77 74.94 74.34 71,700 381,021 -27.3
12/04/2023
74.77
 518,400 74.68 75.02 74.51 57,100 278,035 -19.5
11/04/2023
74.68
 751,600 75.36 76.21 74.68 230,500 547,476 -28.0
10/04/2023
75.36
 639,300 76.55 76.55 75.36 113,300 331,800 -19.4
07/04/2023
76.55
 720,300 77.22 77.22 75.78 31,000 437,000 -36.5
06/04/2023
77.22
 376,300 77.98 77.98 77.22 136,300 223,691 -8.0
05/04/2023
77.98
 336,000 77.90 78.15 77.14 131,400 127,755 0.3
04/04/2023
77.90
 269,900 78.58 78.66 77.56 122,200 147,506 -2.3
03/04/2023
78.58
 736,700 77.39 78.66 77.22 286,101 504,606 -20.3
31/03/2023
77.39
 950,600 77.90 78.92 76.63 572,900 523,700 4.5
30/03/2023
77.90
 388,200 78.15 78.92 77.90 348,024 222,121 11.7
29/03/2023
78.15
 422,800 77.73 78.32 76.63 365,552 143,112 20.5
28/03/2023
77.73
 845,800 77.05 78.66 76.29 553,700 114,257 40.3
27/03/2023
77.05
 730,100 75.36 77.05 74.51 493,400 200,500 26.7
24/03/2023
75.36
 630,000 76.80 77.05 75.28 286,700 245,500 3.8
23/03/2023
76.80
 849,500 75.36 76.80 73.92 616,800 138,900 42.9
22/03/2023
75.36
 1,055,800 73.24 76.12 73.33 776,300 468,100 27.5
21/03/2023
73.24
 1,057,400 72.06 76.12 72.31 708,500 489,500 23.2
20/03/2023
72.06
 1,034,000 75.36 75.78 72.06 104,756 357,629 -21.5
17/03/2023
75.36
 2,272,200 77.31 77.31 75.36 1,302,410 1,991,200 -61.3
16/03/2023
77.31
 218,700 77.39 77.73 77.05 369,700 471,200 -9.2
15/03/2023
77.39
 807,800 77.05 77.90 77.14 171,510 686,914 -47.1
14/03/2023
77.05
 863,700 77.48 77.48 76.63 438,294 625,763 -17.1
13/03/2023
77.48
 759,200 77.98 77.98 76.88 275,694 325,655 -4.6
10/03/2023
77.98
 707,800 78.75 78.75 77.48 295,500 464,700 -15.6
09/03/2023
78.75
 1,098,100 78.07 79.09 77.65 215,300 634,620 -39.0
08/03/2023
78.07
 871,900 77.82 78.07 76.80 294,000 429,501 -12.5
07/03/2023
77.82
 970,300 77.05 78.32 77.14 442,400 561,669 -11.0
06/03/2023
77.05
 711,900 76.97 78.07 77.05 455,000 185,400 24.5
03/03/2023
76.97
 798,600 78.92 78.92 76.97 161,800 420,281 -23.5
02/03/2023
78.92
 984,700 78.75 79.42 77.73 474,787 777,500 -28.2
01/03/2023
78.75
 729,700 79.17 79.17 78.07 255,818 606,299 -32.6
28/02/2023
79.17
 565,800 78.58 79.34 78.41 445,410 316,638 12.0
27/02/2023
78.58
 501,000 79.17 79.17 77.65 33,520 303,157 -25.0
24/02/2023
79.17
 631,400 79.00 79.59 76.21 484,800 236,800 23.2
23/02/2023
79.00
 1,025,700 78.75 79.59 77.22 566,812 714,656 -13.8
22/02/2023
78.75
 1,025,500 79.76 79.85 78.32 570,400 748,614 -16.6
21/02/2023
79.76
 675,500 79.42 80.36 79.59 413,900 379,722 3.2
20/02/2023
79.42
 1,095,000 78.75 80.02 78.75 551,060 899,919 -32.7
17/02/2023
78.75
 918,900 78.24 79.00 77.90 564,940 619,078 -5.0
16/02/2023
78.24
 776,600 78.75 79.59 78.07 422,000 532,800 -10.2
15/02/2023
78.75
 899,300 78.32 79.76 77.22 569,000 580,830 -1.1

Chính sách bảo mật | Điều khoản sử dụng |