Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91.60
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
(2024-08-20) 		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)
26/11/2021
68.83
 879,600 70.21 70.93 68.18 31,600 119,200 -9.3
25/11/2021
70.21
 1,473,200 68.70 70.80 68.57 686,500 147,400 57.5
24/11/2021
68.70
 1,883,300 64.96 69.22 65.03 552,800 107,600 45.9
23/11/2021
64.96
 549,200 64.77 64.96 64.37 335,200 20,300 31.1
22/11/2021
64.77
 1,017,300 63.65 64.83 63.65 380,700 47,100 32.9
19/11/2021
63.65
 413,000 63.59 64.18 63.65 27,900 89,800 -6.0
18/11/2021
63.59
 709,700 64.24 64.44 63.59 370,400 84,300 28.0
17/11/2021
64.24
 788,300 63.72 64.31 63.72 410,100 60,900 34.2
16/11/2021
63.72
 706,300 64.05 64.57 63.59 378,200 195,400 17.9
15/11/2021
64.05
 766,700 64.37 64.90 63.72 537,100 105,500 42.5
12/11/2021
64.37
 614,800 64.44 64.44 63.91 420,200 18,400 39.4
11/11/2021
64.44
 1,115,600 63.98 65.09 63.59 369,900 250,900 11.6
10/11/2021
63.98
 857,100 63.65 64.37 63.46 249,200 175,300 7.2
09/11/2021
63.65
 1,377,600 64.37 64.64 63.59 901,400 314,200 57.8
08/11/2021
64.37
 1,184,200 63.91 64.50 63.91 784,800 132,200 64.0
05/11/2021
63.91
 1,126,300 64.50 64.90 63.59 944,200 834,700 10.9
04/11/2021
64.50
 989,400 64.70 64.77 63.72 630,400 158,000 46.8
03/11/2021
64.70
 1,830,000 64.18 64.77 63.78 951,300 909,600 4.2
02/11/2021
64.18
 808,300 63.59 64.24 63.78 371,300 163,700 20.3
01/11/2021
63.59
 1,057,500 64.24 64.37 63.59 602,600 205,200 38.9
29/10/2021
64.24
 1,263,800 64.18 64.50 63.52 825,700 155,600 65.6
28/10/2021
64.18
 1,772,600 63.00 64.18 63.00 1,159,700 195,600 93.7
27/10/2021
63.00
 1,428,600 61.62 63.26 61.82 440,100 11,700 41.1
26/10/2021
61.62
 632,000 61.69 62.01 61.36 63,100 252,600 -17.8
25/10/2021
61.69
 800,600 61.82 62.87 61.69 185,500 567,600 -36.1
22/10/2021
61.82
 240,000 61.62 62.28 61.62 18,300 51,200 -3.1
21/10/2021
61.62
 1,226,100 62.28 62.93 61.62 63,500 643,900 -54.8
20/10/2021
62.28
 1,561,000 63.19 63.39 61.62 101,100 1,295,100 -113.6
19/10/2021
63.19
 836,300 62.93 63.26 62.41 129,200 498,900 -35.4
18/10/2021
62.93
 1,247,900 63.26 63.59 62.28 449,100 815,300 -35.1
15/10/2021
63.26
 731,500 63.39 63.78 63.26 532,500 310,600 21.5
14/10/2021
63.39
 1,784,700 63.59 63.72 62.87 902,400 737,600 15.9
13/10/2021
63.59
 1,426,300 63.59 64.24 63.59 757,600 1,143,200 -37.6
12/10/2021
63.59
 761,100 63.91 64.44 63.59 476,400 380,300 9.4
11/10/2021
63.91
 1,096,000 63.59 64.50 63.46 252,900 384,100 -8.3
08/10/2021
63.59
 697,000 63.46 63.59 62.67 45,400 267,300 -21.4
07/10/2021
63.46
 797,200 62.67 63.46 62.28 333,200 457,300 -11.8
06/10/2021
62.67
 691,200 62.67 62.67 62.14 160,000 230,400 -6.7
05/10/2021
62.67
 973,700 62.01 63.00 62.34 587,000 341,200 23.5
04/10/2021
62.01
 913,400 62.87 63.26 61.88 24,100 248,100 -21.3
01/10/2021
62.87
 1,611,900 63.72 64.37 62.80 1,640,548 2,545,848 -87.2
30/09/2021
63.72
 1,199,900 64.57 64.64 63.65 150,800 950,000 -77.9
29/09/2021
64.57
 565,000 65.03 65.23 63.91 168,700 242,800 -7.2
28/09/2021
65.03
 484,500 64.24 65.09 63.91 288,300 29,500 25.5
27/09/2021
64.24
 465,500 65.23 65.36 64.24 263,500 127,900 13.5
24/09/2021
65.23
 454,700 65.23 65.42 65.09 277,000 75,100 20.1
23/09/2021
65.23
 676,000 65.23 65.82 64.57 347,900 55,000 29.2
22/09/2021
65.23
 362,800 64.24 65.23 64.24 619,200 31,700 55.6
21/09/2021
64.24
 862,000 65.29 65.42 64.24 304,600 221,000 8.4
20/09/2021
65.29
 1,277,900 63.72 66.21 63.78 1,307,100 191,200 106.6
17/09/2021
63.72
 1,002,200 64.31 64.50 63.72 138,400 701,800 -54.9
16/09/2021
64.31
 570,400 63.65 64.83 63.91 178,200 376,600 -19.4
15/09/2021
63.65
 798,500 64.44 64.44 63.65 470,000 579,100 -10.6
14/09/2021
64.44
 1,230,500 64.31 64.57 63.59 752,400 2,479,000 -178.0
13/09/2021
64.31
 1,043,100 65.03 65.03 64.31 576,100 654,900 -7.7
10/09/2021
65.03
 857,800 65.09 65.42 64.64 596,300 508,700 8.7
09/09/2021
65.09
 817,200 65.36 65.62 64.64 547,400 341,500 20.5
08/09/2021
65.36
 863,000 65.55 65.62 63.46 770,100 264,100 50.4
07/09/2021
65.55
 1,041,800 65.55 66.08 65.42 678,600 231,500 44.7
06/09/2021
65.55
 905,000 65.16 65.62 65.16 641,000 318,500 32.2
01/09/2021
65.16
 907,500 65.16 65.49 62.93 378,300 32,700 34.3
31/08/2021
65.16
 747,500 65.09 65.49 64.44 444,400 244,100 19.9
30/08/2021
65.09
 1,221,700 64.11 65.16 64.11 1,194,895 384,695 80.0
27/08/2021
64.11
 1,106,600 63.46 64.57 62.93 555,100 537,300 1.7
26/08/2021
63.46
 1,076,900 63.91 64.90 63.46 502,400 412,000 8.9
25/08/2021
63.91
 1,069,200 63.59 64.90 63.46 465,900 631,500 -16.2
24/08/2021
63.59
 1,069,100 63.78 65.03 63.26 353,600 511,200 -15.3
23/08/2021
63.78
 2,136,200 65.62 65.62 63.32 784,600 1,150,000 -35.5
20/08/2021
65.62
 1,798,500 67.39 67.39 65.16 387,200 397,600 -1.4
19/08/2021
67.39
 2,576,600 66.21 67.52 65.42 1,021,000 862,000 16.7
18/08/2021
66.21
 1,848,000 66.21 67.19 65.36 346,200 957,100 -61.9
17/08/2021
66.21
 1,688,700 65.95 67.52 66.21 133,200 570,300 -44.4
16/08/2021
65.95
 1,992,400 65.29 65.95 64.90 525,400 748,400 -22.3
13/08/2021
65.29
 1,328,900 65.49 65.49 64.44 723,700 472,100 22.4
12/08/2021
65.49
 986,600 65.88 66.08 65.23 375,700 92,200 28.4
11/08/2021
65.88
 1,711,800 64.90 66.67 64.96 64,500 130,600 -6.6
10/08/2021
64.90
 1,556,400 64.44 65.03 64.57 346,100 643,700 -29.4
09/08/2021
64.44
 1,228,900 64.31 64.83 64.05 135,200 506,800 -36.5
06/08/2021
64.31
 1,114,400 65.16 65.42 64.31 115,400 386,800 -26.8
05/08/2021
65.16
 1,127,700 64.57 65.23 64.18 275,700 18,400 25.5
04/08/2021
64.57
 1,160,300 64.77 65.09 64.31 147,800 431,800 -28.0
03/08/2021
64.77
 1,265,700 63.59 64.77 63.59 70,700 4,200 6.5
02/08/2021
63.59
 1,285,000 64.24 64.70 63.19 218,500 411,300 -18.7
30/07/2021
64.24
 1,354,600 64.18 64.77 63.72 453,900 234,800 21.4
29/07/2021
64.18
 1,191,800 63.59 64.18 63.59 458,400 276,500 17.7
28/07/2021
63.59
 1,490,800 62.28 63.59 62.34 681,900 588,700 9.1
27/07/2021
62.28
 2,654,200 62.93 63.98 62.28 448,200 758,500 -29.7
26/07/2021
62.93
 1,264,200 63.59 63.91 62.73 244,400 431,400 -18.0
23/07/2021
63.59
 1,700,300 65.75 65.75 63.59 389,800 152,900 23.4
22/07/2021
65.75
 1,455,800 64.90 66.01 64.24 547,400 267,700 27.8
21/07/2021
64.90
 1,463,700 65.68 65.88 64.44 954,400 712,400 24.2
20/07/2021
65.68
 2,386,000 63.59 66.21 61.29 1,025,400 1,433,600 -37.3
19/07/2021
63.59
 2,542,200 67.19 67.19 62.87 636,700 813,400 -17.3
16/07/2021
67.19
 1,467,300 67.19 67.78 66.21 825,700 1,207,000 -38.8
15/07/2021
67.19
 2,319,400 66.73 68.50 65.68 1,449,300 1,514,200 -6.5
14/07/2021
66.73
 2,251,700 67.78 67.85 65.55 832,700 1,402,300 -57.7
13/07/2021
67.78
 1,865,300 70.21 70.21 66.93 1,206,200 1,893,200 -71.3
12/07/2021
70.21
 2,480,600 71.98 71.98 67.59 1,436,400 1,227,800 21.5
09/07/2021
71.98
 2,936,900 72.76 72.83 70.01 1,734,700 1,478,900 28.0
08/07/2021
72.76
 1,384,100 74.34 74.34 71.45 366,100 639,100 -37.9

Chính sách bảo mật | Điều khoản sử dụng |