Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

90.60
0.10
(0.11%)
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)
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
19/09/2022
66.72
 938,500 67.74 67.91 66.05 517,800 238,371 22.0
16/09/2022
67.74
 1,519,200 67.06 67.74 66.47 1,261,436 321,100 75.2
15/09/2022
67.06
 611,900 66.30 67.15 66.13 502,700 309,636 12.5
14/09/2022
66.30
 1,085,800 66.55 67.32 65.20 560,949 401,360 -0.4
13/09/2022
66.55
 1,187,900 66.98 67.23 66.55 806,008 987,936 -0.4
12/09/2022
66.98
 700,800 66.72 67.49 66.72 676,646 740,185 -11.0
09/09/2022
66.72
 1,029,200 66.05 67.15 66.22 455,800 595,000 -11.0
08/09/2022
66.05
 1,074,300 67.74 68.50 66.05 551,000 557,100 -0.5
07/09/2022
67.74
 2,293,300 70.03 70.03 67.57 476,800 579,400 -8.2
06/09/2022
70.03
 1,027,300 69.94 71.13 69.52 195,100 378,800 -15.2
05/09/2022
69.94
 1,547,800 71.13 71.38 69.86 477,300 955,800 -39.5
31/08/2022
71.13
 1,055,900 72.82 73.24 71.13 287,800 476,200 -15.8
30/08/2022
72.82
 2,502,800 69.86 72.82 69.86 304,700 265,300 3.4
29/08/2022
69.86
 951,500 69.86 69.86 68.50 328,900 226,600 8.4
26/08/2022
69.86
 1,559,500 69.43 70.87 69.43 379,300 510,000 -10.8
25/08/2022
69.43
 538,800 69.43 69.60 68.84 59,500 266,700 -17.0
24/08/2022
69.43
 1,083,700 67.91 70.19 67.99 141,600 509,800 -30.2
23/08/2022
67.91
 648,000 67.74 68.84 67.65 259,100 315,200 -4.5
22/08/2022
67.74
 525,800 68.50 69.01 67.74 173,900 160,400 1.1
19/08/2022
68.50
 1,148,000 69.01 69.43 68.25 628,800 756,500 -10.3
18/08/2022
69.01
 1,568,600 69.01 69.43 68.76 787,300 1,035,300 -20.2
17/08/2022
69.01
 764,000 69.01 69.18 68.76 269,000 499,200 -18.8
16/08/2022
69.01
 687,100 69.26 69.43 68.67 435,000 701,300 -21.7
15/08/2022
69.26
 1,259,500 69.09 69.69 69.18 756,800 866,400 -9.0
12/08/2022
69.09
 1,251,800 69.01 69.35 68.50 1,005,600 886,200 9.7
11/08/2022
69.01
 1,171,500 68.16 69.43 68.25 770,000 592,800 14.4
10/08/2022
68.16
 507,500 68.42 68.59 67.82 171,000 244,800 -5.9
09/08/2022
68.42
 1,217,900 69.43 69.43 67.65 464,600 417,300 3.8
08/08/2022
69.43
 915,000 69.43 69.86 69.35 165,700 210,500 -3.7
05/08/2022
69.43
 1,395,800 69.86 69.86 68.67 663,800 395,800 22.0
04/08/2022
69.86
 2,261,100 67.32 69.86 67.23 1,258,200 424,100 68.8
03/08/2022
67.32
 1,005,700 66.81 67.32 66.05 1,445,000 24,100 113.0
02/08/2022
66.81
 1,777,800 65.20 67.06 64.35 918,300 378,000 42.6
01/08/2022
65.20
 1,577,300 63.25 65.20 63.00 833,900 200,600 48.8
29/07/2022
63.25
 1,176,000 63.76 63.93 63.25 1,378,700 1,636,200 -19.2
28/07/2022
63.76
 1,164,800 63.51 64.01 63.34 664,100 417,300 18.6
27/07/2022
63.51
 1,259,900 62.57 63.51 62.40 557,000 320,700 17.7
26/07/2022
62.57
 1,119,800 61.73 63.00 61.98 331,300 15,400 23.3
25/07/2022
61.73
 962,700 61.39 61.98 60.97 424,900 443,300 -1.3
22/07/2022
61.39
 1,009,600 61.39 61.56 60.97 194,000 85,800 20.5
21/07/2022
61.39
 1,164,600 61.39 61.73 61.05 460,000 613,100 -11.1
20/07/2022
61.39
 544,900 60.37 61.39 60.63 193,800 71,000 8.9
19/07/2022
60.37
 812,100 60.97 61.05 60.20 178,900 559,500 -27.1
18/07/2022
60.97
 391,400 61.22 61.73 60.97 4,900 143,700 -10.0
15/07/2022
61.22
 597,500 61.30 62.24 61.05 218,100 38,600 13.0
14/07/2022
61.30
 329,400 60.80 61.64 60.63 78,000 149,600 -5.2
13/07/2022
60.80
 1,379,900 60.88 62.15 60.46 223,400 973,000 -53.8
12/07/2022
60.88
 811,500 60.97 61.47 60.71 41,200 634,400 -42.7
11/07/2022
60.97
 660,800 62.66 62.66 60.97 32,300 251,900 -15.8
08/07/2022
62.66
 761,000 63.93 63.93 62.57 514,400 564,300 -15.8
07/07/2022
63.93
 1,258,400 61.64 63.93 60.71 665,300 104,600 42.3
06/07/2022
61.64
 1,548,200 62.66 62.66 58.34 203,900 1,139,300 -68.1
05/07/2022
62.66
 1,064,500 62.74 63.42 62.32 172,500 804,800 -46.8
04/07/2022
62.74
 746,200 62.66 63.67 62.57 328,200 471,500 -10.7

Chính sách bảo mật | Điều khoản sử dụng |