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)
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
26/04/2022
68.16
 1,912,000 69.26 69.26 66.89 1,357,900 1,519,600 -12.9
25/04/2022
69.26
 2,479,400 69.60 70.28 65.20 1,397,600 1,875,200 -37.5
22/04/2022
69.60
 2,776,600 66.38 69.94 66.98 3,634,600 3,295,300 27.8
21/04/2022
66.38
 2,178,200 66.38 67.06 66.22 868,100 912,300 -3.5
20/04/2022
66.38
 904,600 65.79 66.81 65.79 324,300 495,800 -13.4
19/04/2022
65.79
 1,003,400 65.79 66.47 65.71 469,700 622,200 -11.9
18/04/2022
65.79
 1,237,300 67.91 67.91 65.71 157,400 595,900 -34.5
15/04/2022
67.91
 894,800 68.59 69.01 67.91 223,300 353,400 -6.3
14/04/2022
68.59
 1,151,400 69.77 70.19 68.59 458,300 744,800 -23.2
13/04/2022
69.77
 850,700 69.77 70.36 69.43 171,000 332,100 -13.3
12/04/2022
69.77
 841,300 70.28 70.45 69.09 198,400 260,400 -5.0
08/04/2022
70.28
 788,200 70.28 71.04 70.19 402,800 458,700 -4.7
07/04/2022
70.28
 928,000 71.63 72.14 70.28 200,700 159,300 3.5
06/04/2022
71.63
 2,009,600 70.28 71.97 69.18 756,800 542,300 18.6
05/04/2022
70.28
 526,100 69.94 70.45 69.94 244,100 133,300 9.2
04/04/2022
69.94
 712,000 70.11 71.21 69.94 14,800 317,000 -25.1
01/04/2022
70.11
 900,300 69.52 70.79 68.67 111,800 313,500 -16.5
31/03/2022
69.52
 492,400 69.43 69.94 69.43 215,300 314,700 -8.2
30/03/2022
69.43
 913,900 69.35 70.70 69.01 368,000 374,100 -0.4
29/03/2022
69.35
 1,018,600 69.77 70.28 69.09 353,700 785,900 -35.4
28/03/2022
69.77
 725,400 69.86 70.28 69.43 299,700 328,100 -2.3
25/03/2022
69.86
 1,137,800 70.70 71.13 69.43 496,500 777,600 -23.1
24/03/2022
70.70
 570,200 71.89 71.89 70.70 232,200 332,800 -8.4
23/03/2022
71.89
 966,600 71.89 72.48 71.89 686,300 473,700 18.1
22/03/2022
71.89
 775,100 71.89 72.40 71.89 588,700 418,700 14.4
21/03/2022
71.89
 933,900 71.30 72.40 71.13 556,800 116,800 37.2
18/03/2022
71.30
 1,406,600 70.28 72.14 70.19 976,100 314,400 55.4
17/03/2022
70.28
 1,222,400 69.86 70.70 70.03 810,500 711,100 8.2
16/03/2022
69.86
 1,000,600 68.67 70.45 68.84 460,600 248,000 17.5
15/03/2022
68.67
 2,385,900 71.30 71.30 68.59 800,300 1,958,200 -94.7
14/03/2022
71.30
 1,438,200 70.96 71.30 70.45 1,213,700 655,700 46.7
11/03/2022
70.96
 876,100 70.70 71.04 70.28 618,700 52,700 47.3
10/03/2022
70.70
 1,154,100 70.28 70.87 70.19 780,600 251,600 44.0
09/03/2022
70.28
 1,325,300 69.01 70.36 69.18 556,900 466,700 7.5
08/03/2022
69.01
 2,936,300 71.89 71.89 69.01 889,300 2,166,000 -105.3
07/03/2022
71.89
 1,002,800 71.89 71.89 71.04 578,200 931,700 -28.5
04/03/2022
71.89
 1,058,100 72.40 72.40 71.80 573,100 561,000 1.0
03/03/2022
72.40
 1,052,200 71.97 72.40 71.72 654,300 375,300 23.7
02/03/2022
71.97
 1,655,600 71.97 72.48 71.30 861,300 734,900 10.8
01/03/2022
71.97
 1,295,400 71.55 72.31 71.21 797,100 627,200 14.4
28/02/2022
71.55
 1,322,100 72.06 72.06 71.46 826,200 836,400 -0.9
25/02/2022
72.06
 1,616,500 72.23 72.73 71.97 563,300 1,004,600 -37.6
24/02/2022
72.23
 2,078,700 73.58 73.58 71.97 982,500 1,047,800 -5.6
23/02/2022
73.58
 986,300 73.50 73.67 72.65 520,700 588,400 -5.9
22/02/2022
73.50
 1,540,200 74.01 74.01 71.97 592,300 863,100 -23.3
21/02/2022
74.01
 1,017,900 73.84 74.17 73.33 284,400 310,800 -2.4
18/02/2022
73.84
 1,066,200 74.09 74.09 73.16 556,500 361,000 17.0
17/02/2022
74.09
 1,431,200 73.67 74.26 73.50 952,600 524,100 37.4
16/02/2022
73.67
 1,286,000 73.67 74.43 73.16 861,800 695,100 14.4
15/02/2022
73.67
 2,453,500 72.82 74.77 70.96 1,267,200 1,114,100 13.9
14/02/2022
72.82
 3,629,100 76.21 76.21 72.82 797,100 1,023,438 -19.8
11/02/2022
76.21
 1,158,400 77.31 77.56 76.21 16,608,400 16,328,200 25.6
10/02/2022
77.31
 1,827,200 76.88 79.09 77.05 1,106,900 516,100 54.0
09/02/2022
76.88
 1,582,900 77.90 77.90 76.46 776,300 674,600 9.3

Chính sách bảo mật | Điều khoản sử dụng |