Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

61.50
2.50
(4.24%)

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
(2025-06-09)
2.70 4.83% 88,719,600 -2,230,000 -124.7
55.70
59
59
2 tháng
(2025-05-09)
2 3.53% 191,096,800 -27,345,932 -510.5
55.70
59
59
3 tháng
(2025-04-09)
6.10 11.62% 252,338,000 -35,536,107 -741.6
52.50
60
59
6 tháng
(2025-01-09)
-2.87 -4.67% 394,514,900 -60,443,187 -2,570.7
52.50
67.30
59
12 tháng
(2024-07-15)
0.07 0.12% 575,515,300 -67,708,131 -3,255.9
52.50
67.30
59
24 tháng
(2023-07-19)
-1.83 -3.03% 913,760,200 -85,043,273 -4,787.1
52.50
67.30
59
36 tháng
(2022-07-25)
17.31 41.93% 1,163,143,000 -80,678,329 -4,525.5
35.12
67.30
59
60 tháng
(2020-08-03)
24.33 70.98% 1,803,352,430 -92,108,827 -5,238.3
34.27
67.30
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2023
53.52
647,700 52.67 53.52 52.56 441,910 161,897 26.5
09/02/2023
52.67
759,400 53.35 53.81 52.67 240,450 378,602 -12.8
08/02/2023
53.35
884,800 52.11 54.49 52.16 355,630 388,138 -3.1
07/02/2023
52.11
1,195,400 54.37 54.37 52.11 423,824 930,933 -46.7
06/02/2023
54.37
1,151,200 52.67 54.54 51.82 717,710 388,620 31.6
03/02/2023
52.67
893,400 51.31 52.67 50.46 430,210 94,750 31.2
02/02/2023
51.31
984,600 50.46 52.11 50.18 590,540 584,455 0.6
01/02/2023
50.46
1,136,400 52.05 52.39 50.46 623,257 476,910 13.0
31/01/2023
52.05
1,447,700 50.92 52.05 49.73 666,250 895,933 -21.1
30/01/2023
50.92
1,045,000 52.67 52.67 50.86 509,000 749,850 -21.7
27/01/2023
52.67
1,552,000 52.67 53.58 51.82 906,900 1,301,500 -36.7
19/01/2023
52.67
1,716,800 50.97 54.37 49.56 1,193,300 519,262 62.7
18/01/2023
50.97
834,000 50.63 51.54 50.63 530,200 348,400 16.4
17/01/2023
50.63
644,600 49.45 50.63 49.45 381,900 119,152 23.5
16/01/2023
49.45
735,200 48.60 50.12 48.71 437,784 504,140 -5.8
13/01/2023
48.60
822,000 48.03 48.99 48.26 408,818 439,100 -2.6
12/01/2023
48.03
1,879,000 48.20 48.26 47.46 1,465,718 1,562,020 -8.2
11/01/2023
48.20
983,000 49.45 49.45 48.20 698,012 1,047,005 -29.7
10/01/2023
49.45
2,112,500 49.22 50.92 48.82 1,050,100 1,454,807 -35.3
09/01/2023
49.22
1,667,100 47.58 49.22 48.03 922,200 678,100 21.2
06/01/2023
47.58
1,125,500 47.58 48.03 47.52 952,900 626,100 27.5
05/01/2023
47.58
1,078,600 46.90 47.58 46.73 657,400 564,846 7.8
04/01/2023
46.90
837,900 46.78 46.95 46.33 582,100 404,110 14.7
03/01/2023
46.78
1,089,800 45.31 46.78 45.42 672,300 732,100 -4.9
30/12/2022
45.31
1,510,900 45.71 47.07 45.31 1,003,100 822,920 14.4
29/12/2022
45.71
1,237,400 45.31 46.73 45.59 949,000 670,781 22.5
28/12/2022
45.31
1,173,500 44.80 46.44 45.03 743,600 367,647 30.1
27/12/2022
44.80
1,058,000 44.69 45.59 44.69 728,900 628,659 7.9
26/12/2022
44.69
1,203,600 44.80 45.76 44.69 953,300 465,880 38.5
23/12/2022
44.80
1,079,200 44.91 45.99 44.80 795,700 697,969 7.7
22/12/2022
44.91
1,073,500 44.57 45.93 44.91 806,500 597,700 16.6
21/12/2022
44.57
962,000 44.74 46.10 44.57 582,600 565,700 1.3
20/12/2022
44.74
1,424,400 44.86 46.44 44.74 951,990 566,568 30.4
19/12/2022
44.86
757,500 45.14 45.88 44.74 140,000 328,400 -14.9
16/12/2022
45.14
3,158,100 45.03 46.95 44.69 2,210,410 2,253,396 -3.4
15/12/2022
45.03
1,250,400 44.63 45.71 44.52 589,400 586,007 0.3
14/12/2022
44.63
1,083,500 44.29 45.14 44.46 515,350 542,874 -2.2
13/12/2022
44.29
2,232,500 43.84 44.91 44.12 1,751,710 1,612,643 10.9
12/12/2022
43.84
2,105,700 43.78 45.59 43.84 1,439,235 1,345,352 7.3
09/12/2022
43.78
1,684,100 43.61 44.86 43.67 782,968 1,319,836 -41.5
08/12/2022
43.61
2,109,700 44.46 45.88 43.61 830,318 2,058,106 -94.5
07/12/2022
44.46
1,455,800 45.31 46.44 44.18 691,987 1,147,000 -35.7
06/12/2022
45.31
1,308,000 48.14 48.26 45.31 748,395 819,509 -5.7
05/12/2022
48.14
1,664,000 48.14 49.28 46.73 1,219,156 672,493 46.5
02/12/2022
48.14
1,241,300 45.31 48.14 44.91 902,100 200,515 59.6
01/12/2022
45.31
1,178,900 45.88 46.10 44.86 767,250 470,382 23.7
30/11/2022
45.88
1,322,600 45.20 45.88 43.61 1,122,700 479,188 52.1
29/11/2022
45.20
1,707,400 43.44 45.20 43.05 1,452,300 381,827 85.4
28/11/2022
43.44
1,341,900 41.40 43.61 41.80 1,856,800 1,360,330 38.1
25/11/2022
41.40
1,675,100 41.35 41.69 41.23 1,132,200 1,608,682 -34.8
24/11/2022
41.35
1,082,000 41.63 41.91 41.06 716,500 888,175 -12.5
23/11/2022
41.63
794,200 41.63 41.63 41.01 1,430,700 1,499,159 -5.0
22/11/2022
41.63
1,936,000 42.48 43.05 41.06 1,126,000 1,424,200 -21.9
21/11/2022
42.48
1,106,900 43.33 43.33 42.48 694,800 832,803 -10.4
18/11/2022
43.33
1,564,800 43.33 43.55 41.69 735,400 1,118,800 -29.3
17/11/2022
43.33
1,645,700 42.54 43.38 42.76 1,413,526 1,479,000 -5.0
16/11/2022
42.54
2,349,800 42.48 44.18 39.82 1,925,600 2,763,064 -62.9
15/11/2022
42.48
1,581,800 42.54 43.27 40.84 1,546,200 1,096,751 33.7
14/11/2022
42.54
1,536,500 42.76 43.33 41.97 1,349,900 1,351,800 -0.1
11/11/2022
42.76
1,314,200 41.23 42.76 41.35 1,578,900 1,248,320 25.0
10/11/2022
41.23
958,500 41.91 41.91 40.55 1,290,500 1,046,700 17.7
09/11/2022
41.91
1,214,800 41.12 42.03 41.12 855,395 752,638 7.6
08/11/2022
41.12
1,659,900 40.67 42.48 40.55 1,701,200 1,480,720 16.0
07/11/2022
40.67
1,232,000 40.67 41.35 40.27 1,303,300 1,317,816 -1.0
04/11/2022
40.67
1,538,000 41.35 41.35 39.02 651,000 1,171,623 -37.4
03/11/2022
41.35
726,600 41.69 41.69 40.78 586,000 417,802 12.3
02/11/2022
41.69
1,255,100 42.48 42.48 40.78 487,100 620,600 -9.8
01/11/2022
42.48
826,100 41.63 42.48 41.52 520,400 402,400 8.9
31/10/2022
41.63
659,400 40.55 41.63 41.06 240,600 51,000 13.9
28/10/2022
40.55
1,561,000 40.61 42.20 40.55 1,135,700 767,686 26.3
27/10/2022
40.61
1,297,800 39.65 41.29 39.25 534,300 652,300 -8.7
26/10/2022
39.65
591,400 39.59 39.99 38.80 193,400 140,900 3.7
25/10/2022
39.59
1,535,500 38.51 39.99 37.38 687,000 319,200 25.2
24/10/2022
38.51
670,100 38.51 39.36 37.27 324,000 99,800 15.1
21/10/2022
38.51
1,283,700 39.19 40.04 38.51 886,900 227,100 45.6
20/10/2022
39.19
1,517,200 38.46 39.65 38.00 941,300 468,300 32.6
19/10/2022
38.46
627,400 38.34 38.51 38.12 372,200 224,100 10.0
18/10/2022
38.34
885,000 37.55 38.51 38.12 574,069 265,600 20.9
17/10/2022
37.55
1,241,400 38.57 38.57 37.10 306,400 90,700 14.3
14/10/2022
38.57
1,599,300 37.66 38.80 38.12 903,401 752,207 10.3
13/10/2022
37.66
1,596,800 36.25 37.66 35.51 790,900 956,184 -11.0
12/10/2022
36.25
1,517,400 35.12 36.98 35.23 890,400 711,976 11.4
11/10/2022
35.12
1,161,700 36.87 37.38 35.12 648,700 700,130 -3.2
10/10/2022
36.87
1,317,000 37.78 38.34 36.31 634,900 490,365 9.4
07/10/2022
37.78
2,113,700 39.70 39.70 36.98 1,257,826 1,158,800 6.6
06/10/2022
39.70
751,500 40.50 40.78 39.59 520,700 227,620 20.5
05/10/2022
40.50
835,000 40.38 40.78 40.27 387,150 624,504 -17.0
04/10/2022
40.38
1,280,900 39.99 40.72 39.36 615,800 398,800 15.5
03/10/2022
39.99
894,900 41.46 41.80 39.82 448,665 503,515 -3.9
30/09/2022
41.46
1,262,400 41.91 42.08 41.01 961,110 1,092,400 -9.6
29/09/2022
41.91
587,800 42.48 43.05 41.91 229,300 283,021 -4.0
28/09/2022
42.48
587,700 42.08 42.48 41.80 353,300 232,400 9.1
27/09/2022
42.08
653,400 42.48 43.05 42.03 224,700 329,657 -7.8
26/09/2022
42.48
1,255,900 42.99 43.61 41.97 964,700 822,300 10.7
23/09/2022
42.99
1,034,100 44.18 44.18 42.93 202,300 615,348 -31.4
22/09/2022
44.18
1,183,000 44.69 44.69 43.89 417,600 839,402 -32.9
21/09/2022
44.69
499,200 44.86 45.08 44.12 1,238,600 1,186,073 4.1
20/09/2022
44.86
521,200 44.63 45.31 44.52 395,100 35,384 28.5
19/09/2022
44.63
938,500 45.31 45.42 44.18 517,800 238,371 22.0
16/09/2022
45.31
1,519,200 44.86 45.31 44.46 1,261,436 321,100 75.2

Chính sách bảo mật | Điều khoản sử dụng |