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)
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
01/07/2022
62.66
 1,383,000 63.34 63.51 61.73 198,900 907,200 -52.4
30/06/2022
63.34
 678,400 63.93 64.35 63.34 174,000 373,168 -14.9
29/06/2022
63.93
 847,500 64.61 64.61 63.76 896,100 1,247,600 -26.6
28/06/2022
64.61
 1,095,800 63.42 65.20 63.34 403,500 561,000 -12.0
27/06/2022
63.42
 862,500 63.51 64.35 63.34 322,900 495,700 -13.0
24/06/2022
63.51
 648,600 64.27 64.61 63.17 104,900 418,900 -23.6
23/06/2022
64.27
 590,200 64.35 64.94 63.42 194,000 85,800 8.2
22/06/2022
64.35
 1,069,200 65.79 66.05 63.51 1,218,100 1,480,900 -20.0
21/06/2022
65.79
 937,100 64.35 65.79 63.67 312,000 446,000 -10.4
20/06/2022
64.35
 1,089,700 64.44 67.32 63.76 338,600 711,400 -28.3
17/06/2022
64.44
 1,050,600 66.98 66.98 64.44 471,800 614,600 -10.9
16/06/2022
66.98
 1,209,600 64.78 67.74 64.78 671,700 121,000 43.6
15/06/2022
64.78
 1,243,600 65.20 66.30 63.76 695,900 682,700 1.0
14/06/2022
65.20
 1,066,200 64.69 66.13 62.66 638,500 492,900 11.2
13/06/2022
64.69
 1,105,800 65.79 65.79 62.74 193,100 632,300 -33.6
10/06/2022
65.79
 390,900 65.88 66.89 65.54 76,000 162,200 -6.7
09/06/2022
65.88
 1,067,500 67.06 67.65 65.79 193,800 847,500 -50.9
08/06/2022
67.06
 1,164,700 68.59 68.59 66.72 658,400 801,600 -11.3
07/06/2022
68.59
 933,000 67.49 69.43 66.13 602,700 228,600 30.3
06/06/2022
67.49
 880,500 65.62 67.74 63.59 468,600 290,700 14.8
03/06/2022
65.62
 527,800 66.89 67.32 64.69 63,700 336,000 -21.1
02/06/2022
66.89
 641,400 68.16 68.42 66.89 344,600 180,083 13.0
01/06/2022
68.16
 798,800 66.81 68.16 66.89 165,400 28,300 11.0
31/05/2022
66.81
 483,700 66.05 66.81 66.05 660,900 832,100 -13.5
30/05/2022
66.05
 1,327,400 65.54 68.59 64.69 694,900 377,200 24.8
27/05/2022
65.54
 892,000 64.94 65.54 64.61 669,600 261,500 31.6
26/05/2022
64.94
 978,900 65.20 65.28 64.35 670,200 547,900 9.4
25/05/2022
65.20
 817,000 64.01 65.20 63.34 446,900 290,300 12.1
24/05/2022
64.01
 898,700 63.00 64.10 62.91 537,700 103,400 32.8
23/05/2022
63.00
 631,600 63.76 64.01 62.32 213,000 174,100 2.9
20/05/2022
63.76
 661,800 64.35 64.78 63.51 195,700 286,700 -6.9
19/05/2022
64.35
 575,800 63.84 64.94 63.34 306,500 264,300 3.2
18/05/2022
63.84
 881,000 64.35 65.20 63.51 325,200 435,100 -8.3
17/05/2022
64.35
 2,262,300 62.83 65.20 61.90 611,300 1,963,100 -102.7
16/05/2022
62.83
 1,558,800 61.81 64.69 62.66 770,300 1,035,600 -19.7
13/05/2022
61.81
 1,963,600 65.20 66.05 61.81 680,400 1,307,664 -47.9
12/05/2022
65.20
 972,300 67.74 67.74 65.20 142,400 390,900 -19.4
11/05/2022
67.74
 931,300 67.74 67.99 66.89 514,400 564,300 -4.0
10/05/2022
67.74
 926,000 65.96 67.74 65.28 296,200 411,200 -9.2
09/05/2022
65.96
 1,674,200 67.23 68.08 65.88 564,900 820,900 -19.9
06/05/2022
67.23
 775,900 68.59 68.76 67.23 126,600 822,500 -55.3
05/05/2022
68.59
 1,019,300 67.65 69.01 67.40 369,400 462,500 -7.3
04/05/2022
67.65
 892,600 68.50 68.59 66.89 269,000 450,200 -14.4
29/04/2022
68.50
 1,259,200 69.01 69.69 67.74 27,899,300 26,097,610 150.1
28/04/2022
69.01
 564,100 69.01 69.09 67.32 336,700 64,800 22.1
27/04/2022
69.01
 1,429,800 68.16 69.43 66.22 698,600 693,500 1.1

Chính sách bảo mật | Điều khoản sử dụng |