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
(2024-10-23) 		-0.90 -0.98% 33,354,900 -5,273,653 -487.1
90
93.60
90.60
2 tháng
(2024-09-23) 		-0.30 -0.33% 62,106,200 -4,878,653 -448.7
90
93.60
90.60
3 tháng
(2024-08-26) 		-1.40 -1.52% 84,854,200 -5,362,253 -488.6
88.40
93.60
90.60
6 tháng
(2024-05-27) 		0.40 0.44% 199,856,000 -10,107,540 -884.0
85.20
93.60
90.60
12 tháng
(2023-11-28) 		4.80 5.59% 361,794,600 -12,672,307 -1,106.5
80.30
97.40
90.60
24 tháng
(2022-12-05) 		18.63 25.88% 610,112,000 -17,969,097 -1,601.6
65.20
97.40
90.60
36 tháng
(2021-12-08) 		25.90 40.03% 908,917,100 -17,537,714 -1,552.3
52.50
97.40
90.60
60 tháng
(2019-12-19) 		33.89 59.75% 1,531,368,670 -23,695,059 -1,801.5
37.19
97.40
90.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
74.34
 2,679,800 73.42 74.34 69.49 1,417,100 1,225,900 22.2
06/07/2021
73.42
 1,669,600 74.47 75.39 73.42 750,600 80,800 75.9
05/07/2021
74.47
 1,937,000 75.32 75.32 72.70 1,216,600 503,200 56.7
02/07/2021
75.32
 1,727,200 76.30 76.44 74.73 711,000 449,190 30.1
01/07/2021
76.30
 1,836,400 76.30 76.57 75.39 1,192,500 531,100 76.9
30/06/2021
76.30
 2,768,000 74.73 76.83 74.73 1,005,500 164,300 97.5
29/06/2021
74.73
 1,853,100 73.81 74.73 73.09 1,450,600 634,600 92.4
28/06/2021
73.81
 1,524,500 73.81 74.08 72.83 1,030,200 91,600 103.8
25/06/2021
73.81
 1,688,800 72.57 73.94 71.39 1,044,900 294,190 83.7
24/06/2021
72.57
 1,143,400 71.91 72.63 70.67 700,800 61,100 70.0
23/06/2021
71.91
 2,248,600 70.54 72.76 70.14 709,500 215,900 53.9
22/06/2021
70.54
 1,481,900 69.88 71.13 69.81 872,800 206,300 71.8
21/06/2021
69.88
 2,107,900 71.13 71.13 69.49 623,900 438,000 20.2
18/06/2021
71.13
 3,234,900 68.31 71.45 68.37 1,869,200 633,700 131.2
17/06/2021
68.31
 1,557,000 68.18 68.83 66.86 885,100 64,800 85.8
16/06/2021
68.18
 2,898,400 67.39 69.49 67.19 836,000 106,100 76.5
15/06/2021
67.39
 1,420,700 66.86 67.52 66.21 167,700 194,000 -2.7
14/06/2021
66.86
 1,459,700 67.39 67.78 66.41 27,800 349,100 -33.0
11/06/2021
67.39
 2,048,000 66.73 67.85 65.88 413,000 229,800 18.9
10/06/2021
66.73
 2,262,500 66.86 67.45 65.55 621,600 92,900 53.9
09/06/2021
66.86
 2,393,900 65.55 66.86 65.03 581,200 197,800 39.1
08/06/2021
65.55
 2,351,600 67.52 68.18 65.55 57,600 117,700 -6.0
07/06/2021
67.52
 2,969,900 68.77 68.77 66.34 46,300 56,600 -1.1
04/06/2021
68.77
 2,405,800 69.95 69.95 68.24 235,300 86,200 15.8
03/06/2021
69.95
 2,802,000 69.49 70.80 69.49 164,700 559,100 -42.1
02/06/2021
69.49
 4,274,100 67.98 70.47 67.98 1,444,600 494,000 93.6
01/06/2021
67.98
 4,533,500 64.64 68.31 64.70 215,400 892,000 -68.1
31/05/2021
64.64
 2,621,000 65.29 66.21 64.44 300,500 1,360,800 -104.8
28/05/2021
65.29
 2,196,000 64.70 66.27 63.98 290,400 38,100 24.9
27/05/2021
64.70
 1,455,000 65.82 65.82 64.24 361,300 56,500 30.3
26/05/2021
65.82
 2,356,000 65.42 66.73 65.36 664,700 218,900 44.2
25/05/2021
65.42
 3,816,000 63.85 65.55 63.85 456,300 185,300 27.0
24/05/2021
63.85
 1,814,700 63.46 64.57 63.26 16,600 573,300 -54.1
21/05/2021
63.46
 1,459,200 64.90 64.90 62.93 431,900 521,000 -8.6
20/05/2021
64.90
 1,904,100 61.69 64.90 61.69 501,700 320,000 17.6
19/05/2021
61.69
 1,678,100 62.01 62.01 61.49 47,600 474,500 -40.2
18/05/2021
62.01
 2,103,400 62.93 62.93 61.95 138,000 790,300 -62.0
17/05/2021
62.93
 1,715,100 63.52 63.78 62.80 6,100 650,600 -62.2
14/05/2021
63.52
 1,403,600 63.46 64.44 63.32 13,800 437,700 -41.2
13/05/2021
63.46
 1,698,000 63.78 64.11 63.46 18,400 494,500 -46.3
12/05/2021
63.78
 1,218,300 64.18 64.18 63.59 136,800 507,000 -36.0
11/05/2021
64.18
 1,171,500 64.31 65.09 63.91 238,400 438,400 -19.7
10/05/2021
64.31
 1,674,000 63.59 64.37 62.87 50,600 489,200 -42.7
07/05/2021
63.59
 2,284,800 65.09 65.09 63.39 50,800 522,600 -46.2
06/05/2021
65.09
 1,161,200 66.34 66.67 64.90 184,800 224,500 -3.9
05/05/2021
66.34
 1,826,700 64.96 66.86 64.96 559,900 127,600 43.7
04/05/2021
64.96
 1,496,300 65.55 65.55 64.24 527,300 397,700 12.8
29/04/2021
65.55
 1,615,700 64.90 65.55 64.24 663,100 209,000 45.4
28/04/2021
64.90
 1,426,900 64.90 65.09 64.05 409,700 289,600 11.9
27/04/2021
64.90
 1,191,800 64.64 65.29 64.05 475,600 117,800 35.4
26/04/2021
64.64
 3,595,400 68.18 68.18 64.18 798,200 525,100 27.7
23/04/2021
68.18
 2,285,300 67.52 68.18 65.88 1,105,700 406,800 71.9
22/04/2021
67.52
 2,981,300 67.52 69.22 67.00 776,900 663,600 14.1
20/04/2021
67.52
 6,274,200 64.57 68.83 64.57 1,019,700 370,500 66.6

Chính sách bảo mật | Điều khoản sử dụng |