Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91.20
-0.30
(-0.33%)
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)
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
19/04/2021
64.57
 1,387,500 63.13 64.57 62.80 98,000 468,500 -35.7
16/04/2021
63.13
 1,515,900 63.91 64.57 62.93 233,800 167,800 6.5
15/04/2021
63.91
 2,152,800 64.70 65.42 63.46 197,200 152,900 4.4
14/04/2021
64.70
 1,336,800 63.91 64.70 63.52 276,200 317,100 -3.9
13/04/2021
63.91
 1,670,900 64.83 65.55 63.91 271,900 465,200 -18.9
12/04/2021
64.83
 2,670,100 63.91 65.03 63.85 298,300 1,223,700 -90.6
09/04/2021
63.91
 2,101,700 65.55 65.55 63.91 372,200 562,400 -18.6
08/04/2021
65.55
 1,575,400 66.80 66.80 65.23 303,800 576,000 -27.2
07/04/2021
66.80
 1,182,700 66.80 66.86 65.82 474,400 163,100 31.6
06/04/2021
66.80
 2,243,200 66.86 67.19 65.88 625,100 624,700 0.1
05/04/2021
66.86
 3,592,400 64.11 67.39 64.64 309,000 286,400 2.0
02/04/2021
64.11
 2,277,500 63.52 64.57 63.52 437,500 240,300 19.3
01/04/2021
63.52
 2,697,600 62.14 64.05 62.41 378,500 223,900 15.0
31/03/2021
62.14
 944,600 62.14 62.34 61.69 130,300 520,200 -36.8
30/03/2021
62.14
 1,748,700 62.47 62.47 61.69 181,700 1,943,400 -166.5
29/03/2021
62.47
 1,195,800 62.21 62.80 61.29 594,600 2,243,100 -157.1
26/03/2021
62.21
 1,196,800 62.34 62.60 61.42 494,100 361,900 12.5
25/03/2021
62.34
 1,160,300 62.08 62.93 61.95 377,000 427,800 -4.8
24/03/2021
62.08
 1,422,500 62.80 62.87 61.69 202,400 614,100 -39.0
23/03/2021
62.80
 940,800 63.59 63.59 62.54 155,600 487,800 -31.8
22/03/2021
63.59
 1,902,000 61.75 63.91 62.54 222,600 360,900 -13.4
19/03/2021
61.75
 1,595,700 63.91 63.91 61.75 186,400 1,317,900 -107.6
18/03/2021
63.91
 1,609,100 62.67 63.91 62.60 136,600 268,900 -12.8
17/03/2021
62.67
 1,239,400 62.73 62.80 62.28 221,100 937,900 -68.2
16/03/2021
62.73
 655,800 63.13 63.13 62.34 124,700 347,300 -21.3
15/03/2021
63.13
 1,438,400 62.80 63.59 62.60 474,900 708,300 -22.4
12/03/2021
62.80
 1,259,800 63.13 63.26 61.95 235,200 804,700 -54.4
11/03/2021
63.13
 1,009,800 62.60 63.46 62.80 263,700 683,600 -40.4
10/03/2021
62.60
 1,063,900 62.28 62.80 61.62 257,000 647,100 -37.1
09/03/2021
62.28
 1,344,300 62.41 62.41 61.03 226,700 747,800 -49.1
08/03/2021
62.41
 1,501,800 63.19 63.59 62.28 27,700 996,200 -92.6
05/03/2021
63.19
 1,661,600 63.78 63.78 62.28 446,100 1,267,000 -78.9
04/03/2021
63.78
 1,118,100 64.50 65.23 61.03 222,000 568,800 -33.8
03/03/2021
64.50
 915,600 65.09 65.16 64.37 142,100 676,460 -52.7
02/03/2021
65.09
 1,189,600 65.03 66.73 64.24 97,500 430,600 -33.1
01/03/2021
65.03
 911,200 64.37 65.09 64.37 181,300 419,900 -23.5
26/02/2021
64.37
 1,070,700 64.37 64.90 63.59 398,000 441,600 -4.2
25/02/2021
64.37
 896,100 64.31 65.23 63.98 199,400 395,700 -19.1
24/02/2021
64.31
 1,265,300 65.55 66.21 63.26 373,200 509,900 -13.1
23/02/2021
65.55
 1,441,400 65.95 66.21 65.03 377,600 415,200 -3.8
22/02/2021
65.95
 1,388,700 66.41 66.86 65.75 815,400 513,500 30.6
19/02/2021
66.41
 1,851,200 66.86 66.86 64.96 1,171,800 423,800 75.4
18/02/2021
66.86
 1,688,900 65.55 66.86 64.24 916,000 354,700 56.1
17/02/2021
65.55
 1,054,100 63.72 65.55 63.91 667,500 477,100 18.9
09/02/2021
63.72
 2,978,900 61.69 63.85 61.03 497,500 2,478,500 -185.0
08/02/2021
61.69
 2,902,200 65.55 65.55 61.03 570,700 1,839,600 -119.4

Chính sách bảo mật | Điều khoản sử dụng |