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
(2024-08-20) 		0.70 0.77% 29,186,200 3,445,284 319.1
88.40
92.80
91.50
2 tháng
(2024-07-22) 		3.80 4.33% 60,541,000 5,888,259 540.8
86.90
92.80
91.50
3 tháng
(2024-06-21) 		5.50 6.40% 97,347,800 4,250,895 398.3
85.20
92.80
91.50
6 tháng
(2024-03-25) 		-4.20 -4.39% 185,484,600 -8,122,373 -689.3
85.20
96.30
91.50
12 tháng
(2023-09-25) 		2.20 2.46% 346,505,600 -6,903,239 -575.3
80.30
97.40
91.50
24 tháng
(2022-09-30) 		29.52 47.63% 605,579,200 -9,045,761 -863.2
52.50
97.40
91.50
36 tháng
(2021-10-05) 		28.83 46% 891,659,900 -9,468,688 -759.1
52.50
97.40
91.50
60 tháng
(2019-10-16) 		36.01 64.89% 1,495,899,380 -20,165,983 -1,469.6
37.19
97.40
91.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2022
63.51
 1,106,900 64.78 64.78 63.51 694,800 832,803 -10.4
18/11/2022
64.78
 1,564,800 64.78 65.11 62.32 735,400 1,118,800 -29.3
17/11/2022
64.78
 1,645,700 63.59 64.86 63.93 1,413,526 1,479,000 -5.0
16/11/2022
63.59
 2,349,800 63.51 66.05 59.53 1,925,600 2,763,064 -62.9
15/11/2022
63.51
 1,581,800 63.59 64.69 61.05 1,546,200 1,096,751 33.7
14/11/2022
63.59
 1,536,500 63.93 64.78 62.74 1,349,900 1,351,800 -0.1
11/11/2022
63.93
 1,314,200 61.64 63.93 61.81 1,578,900 1,248,320 25.0
10/11/2022
61.64
 958,500 62.66 62.66 60.63 1,290,500 1,046,700 17.7
09/11/2022
62.66
 1,214,800 61.47 62.83 61.47 855,395 752,638 7.6
08/11/2022
61.47
 1,659,900 60.80 63.51 60.63 1,701,200 1,480,720 16.0
07/11/2022
60.80
 1,232,000 60.80 61.81 60.20 1,303,300 1,317,816 -1.0
04/11/2022
60.80
 1,538,000 61.81 61.81 58.34 651,000 1,171,623 -37.4
03/11/2022
61.81
 726,600 62.32 62.32 60.97 586,000 417,802 12.3
02/11/2022
62.32
 1,255,100 63.51 63.51 60.97 487,100 620,600 -9.8
01/11/2022
63.51
 826,100 62.24 63.51 62.07 520,400 402,400 8.9
31/10/2022
62.24
 659,400 60.63 62.24 61.39 240,600 51,000 13.9
28/10/2022
60.63
 1,561,000 60.71 63.08 60.63 1,135,700 767,686 26.3
27/10/2022
60.71
 1,297,800 59.27 61.73 58.68 534,300 652,300 -8.7
26/10/2022
59.27
 591,400 59.19 59.78 58.00 193,400 140,900 3.7
25/10/2022
59.19
 1,535,500 57.58 59.78 55.88 687,000 319,200 25.2
24/10/2022
57.58
 670,100 57.58 58.85 55.72 324,000 99,800 15.1
21/10/2022
57.58
 1,283,700 58.59 59.86 57.58 886,900 227,100 45.6
20/10/2022
58.59
 1,517,200 57.49 59.27 56.82 941,300 468,300 32.6
19/10/2022
57.49
 627,400 57.32 57.58 56.99 372,200 224,100 10.0
18/10/2022
57.32
 885,000 56.14 57.58 56.99 574,069 265,600 20.9
17/10/2022
56.14
 1,241,400 57.66 57.66 55.46 306,400 90,700 14.3
14/10/2022
57.66
 1,599,300 56.31 58.00 56.99 903,401 752,207 10.3
13/10/2022
56.31
 1,596,800 54.19 56.31 53.09 790,900 956,184 -11.0
12/10/2022
54.19
 1,517,400 52.50 55.29 52.67 890,400 711,976 11.4
11/10/2022
52.50
 1,161,700 55.12 55.88 52.50 648,700 700,130 -3.2
10/10/2022
55.12
 1,317,000 56.48 57.32 54.28 634,900 490,365 9.4
07/10/2022
56.48
 2,113,700 59.36 59.36 55.29 1,257,826 1,158,800 6.6
06/10/2022
59.36
 751,500 60.54 60.97 59.19 520,700 227,620 20.5
05/10/2022
60.54
 835,000 60.37 60.97 60.20 387,150 624,504 -17.0
04/10/2022
60.37
 1,280,900 59.78 60.88 58.85 615,800 398,800 15.5
03/10/2022
59.78
 894,900 61.98 62.49 59.53 448,665 503,515 -3.9
30/09/2022
61.98
 1,262,400 62.66 62.91 61.30 961,110 1,092,400 -9.6
29/09/2022
62.66
 587,800 63.51 64.35 62.66 229,300 283,021 -4.0
28/09/2022
63.51
 587,700 62.91 63.51 62.49 353,300 232,400 9.1
27/09/2022
62.91
 653,400 63.51 64.35 62.83 224,700 329,657 -7.8
26/09/2022
63.51
 1,255,900 64.27 65.20 62.74 964,700 822,300 10.7
23/09/2022
64.27
 1,034,100 66.05 66.05 64.18 202,300 615,348 -31.4
22/09/2022
66.05
 1,183,000 66.81 66.81 65.62 417,600 839,402 -32.9
21/09/2022
66.81
 499,200 67.06 67.40 65.96 1,238,600 1,186,073 4.1
20/09/2022
67.06
 521,200 66.72 67.74 66.55 395,100 35,384 28.5

Chính sách bảo mật | Điều khoản sử dụng |