Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91
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
(2024-10-22) 		-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)
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
14/02/2023
78.32
 1,143,100 79.17 79.17 77.22 616,400 729,040 -10.4
13/02/2023
79.17
 872,700 80.02 80.78 77.90 371,110 423,291 -4.9
10/02/2023
80.02
 647,700 78.75 80.02 78.58 441,910 161,897 26.5
09/02/2023
78.75
 759,400 79.76 80.44 78.75 240,450 378,602 -12.8
08/02/2023
79.76
 884,800 77.90 81.46 77.98 355,630 388,138 -3.1
07/02/2023
77.90
 1,195,400 81.29 81.29 77.90 423,824 930,933 -46.7
06/02/2023
81.29
 1,151,200 78.75 81.54 77.48 717,710 388,620 31.6
03/02/2023
78.75
 893,400 76.71 78.75 75.44 430,210 94,750 31.2
02/02/2023
76.71
 984,600 75.44 77.90 75.02 590,540 584,455 0.6
01/02/2023
75.44
 1,136,400 77.82 78.32 75.44 623,257 476,910 13.0
31/01/2023
77.82
 1,447,700 76.12 77.82 74.34 666,250 895,933 -21.1
30/01/2023
76.12
 1,045,000 78.75 78.75 76.04 509,000 749,850 -21.7
27/01/2023
78.75
 1,552,000 78.75 80.10 77.48 906,900 1,301,500 -36.7
19/01/2023
78.75
 1,716,800 76.21 81.29 74.09 1,193,300 519,262 62.7
18/01/2023
76.21
 834,000 75.70 77.05 75.70 530,200 348,400 16.4
17/01/2023
75.70
 644,600 73.92 75.70 73.92 381,900 119,152 23.5
16/01/2023
73.92
 735,200 72.65 74.94 72.82 437,784 504,140 -5.8
13/01/2023
72.65
 822,000 71.80 73.24 72.14 408,818 439,100 -2.6
12/01/2023
71.80
 1,879,000 72.06 72.14 70.96 1,465,718 1,562,020 -8.2
11/01/2023
72.06
 983,000 73.92 73.92 72.06 698,012 1,047,005 -29.7
10/01/2023
73.92
 2,112,500 73.58 76.12 72.99 1,050,100 1,454,807 -35.3
09/01/2023
73.58
 1,667,100 71.13 73.58 71.80 922,200 678,100 21.2
06/01/2023
71.13
 1,125,500 71.13 71.80 71.04 952,900 626,100 27.5
05/01/2023
71.13
 1,078,600 70.11 71.13 69.86 657,400 564,846 7.8
04/01/2023
70.11
 837,900 69.94 70.19 69.26 582,100 404,110 14.7
03/01/2023
69.94
 1,089,800 67.74 69.94 67.91 672,300 732,100 -4.9
30/12/2022
67.74
 1,510,900 68.33 70.36 67.74 1,003,100 822,920 14.4
29/12/2022
68.33
 1,237,400 67.74 69.86 68.16 949,000 670,781 22.5
28/12/2022
67.74
 1,173,500 66.98 69.43 67.32 743,600 367,647 30.1
27/12/2022
66.98
 1,058,000 66.81 68.16 66.81 728,900 628,659 7.9
26/12/2022
66.81
 1,203,600 66.98 68.42 66.81 953,300 465,880 38.5
23/12/2022
66.98
 1,079,200 67.15 68.76 66.98 795,700 697,969 7.7
22/12/2022
67.15
 1,073,500 66.64 68.67 67.15 806,500 597,700 16.6
21/12/2022
66.64
 962,000 66.89 68.92 66.64 582,600 565,700 1.3
20/12/2022
66.89
 1,424,400 67.06 69.43 66.89 951,990 566,568 30.4
19/12/2022
67.06
 757,500 67.49 68.59 66.89 140,000 328,400 -14.9
16/12/2022
67.49
 3,158,100 67.32 70.19 66.81 2,210,410 2,253,396 -3.4
15/12/2022
67.32
 1,250,400 66.72 68.33 66.55 589,400 586,007 0.3
14/12/2022
66.72
 1,083,500 66.22 67.49 66.47 515,350 542,874 -2.2
13/12/2022
66.22
 2,232,500 65.54 67.15 65.96 1,751,710 1,612,643 10.9
12/12/2022
65.54
 2,105,700 65.45 68.16 65.54 1,439,235 1,345,352 7.3
09/12/2022
65.45
 1,684,100 65.20 67.06 65.28 782,968 1,319,836 -41.5
08/12/2022
65.20
 2,109,700 66.47 68.59 65.20 830,318 2,058,106 -94.5
07/12/2022
66.47
 1,455,800 67.74 69.43 66.05 691,987 1,147,000 -35.7
06/12/2022
67.74
 1,308,000 71.97 72.14 67.74 748,395 819,509 -5.7
05/12/2022
71.97
 1,664,000 71.97 73.67 69.86 1,219,156 672,493 46.5
02/12/2022
71.97
 1,241,300 67.74 71.97 67.15 902,100 200,515 59.6
01/12/2022
67.74
 1,178,900 68.59 68.92 67.06 767,250 470,382 23.7
30/11/2022
68.59
 1,322,600 67.57 68.59 65.20 1,122,700 479,188 52.1
29/11/2022
67.57
 1,707,400 64.94 67.57 64.35 1,452,300 381,827 85.4
28/11/2022
64.94
 1,341,900 61.90 65.20 62.49 1,856,800 1,360,330 38.1
25/11/2022
61.90
 1,675,100 61.81 62.32 61.64 1,132,200 1,608,682 -34.8
24/11/2022
61.81
 1,082,000 62.24 62.66 61.39 716,500 888,175 -12.5
23/11/2022
62.24
 794,200 62.24 62.24 61.30 1,430,700 1,499,159 -5.0
22/11/2022
62.24
 1,936,000 63.51 64.35 61.39 1,126,000 1,424,200 -21.9

Chính sách bảo mật | Điều khoản sử dụng |