Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

88.90
-1
(-1.11%)
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
(2024-08-19) 		0.10 0.11% 26,803,900 2,568,521 239.4
88.40
92.80
88.90
2 tháng
(2024-07-18) 		0.90 1.02% 59,478,300 5,260,813 483.4
86.90
92.80
88.90
3 tháng
(2024-06-18) 		1.80 2.07% 99,504,300 1,506,944 157.8
85.20
92.80
88.90
6 tháng
(2024-03-20) 		-4.30 -4.61% 185,641,600 -7,893,334 -663.8
85.20
96.40
88.90
12 tháng
(2023-09-22) 		-0.40 -0.45% 344,876,700 -7,025,800 -587.8
80.30
97.40
88.90
24 tháng
(2022-09-27) 		25.99 41.31% 603,370,600 -9,766,900 -928.5
52.50
97.40
88.90
36 tháng
(2021-10-04) 		26.89 43.36% 888,535,800 -10,376,049 -843.0
52.50
97.40
88.90
60 tháng
(2019-10-14) 		34.12 62.28% 1,493,131,080 -20,483,244 -1,501.0
37.19
97.40
88.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
88.90
 727,700 89.60 90 88.80 986,000 1,025,236 0
13/09/2024
89.90
 1,624,800 89.80 90.20 89.10 989,721 1,161,914 -15.4
12/09/2024
89.50
 1,609,600 88.50 90.10 88.40 1,316,400 1,546,882 -20.5
11/09/2024
88.40
 1,027,300 88.60 89 88 1,112,800 1,493,312 -33.6
10/09/2024
89
 1,192,200 90.10 90.20 89 510,606 804,808 -26.3
09/09/2024
90.20
 702,800 90.10 90.20 89.20 141,784 319,200 -15.9
06/09/2024
90.20
 784,800 90.20 90.80 89.80 726,900 781,524 -4.9
05/09/2024
90.10
 1,184,100 90.60 91.10 90.10 264,310 742,735 -43.4
04/09/2024
91
 1,012,700 91.10 91.10 90.30 1,375,600 1,681,070 -27.8
30/08/2024
91.70
 1,669,800 91.50 92.30 91.50 911,651 640,056 25.1
29/08/2024
91.50
 1,496,300 91 92.40 91 869,061 462,226 37.5
28/08/2024
91.10
 1,031,600 91.70 91.90 91.10 585,340 651,406 -6.0
27/08/2024
91.50
 900,600 92 92.10 90.90 404,400 329,107 6.9
26/08/2024
92
 1,565,800 92.10 92.60 91.60 878,400 754,900 11.4
23/08/2024
92.40
 1,075,500 92.50 92.80 90.50 604,800 259,400 31.9
22/08/2024
92.40
 1,413,500 92.90 93.20 92.10 797,500 278,146 48.0
21/08/2024
92.80
 2,745,300 90.80 93 90.40 1,816,416 384,680 131.5
20/08/2024
90.80
 3,384,300 88.90 90.80 88.90 2,274,800 527,200 158.1
19/08/2024
88.80
 1,655,200 88.80 89.30 88.30 595,028 788,430 -17.1
16/08/2024
88.10
 1,370,400 88 88.90 88 434,300 504,892 -6.1
15/08/2024
87.60
 921,000 88 88.80 87.60 445,000 403,467 3.8
14/08/2024
88
 1,492,800 89.30 89.40 87.80 439,500 541,798 -9.0
13/08/2024
89.50
 1,592,900 87.60 89.50 87.60 890,400 489,712 35.5
12/08/2024
87.80
 1,060,300 88.40 88.40 87.30 258,900 432,914 -15.3
09/08/2024
87.70
 1,136,700 87.40 88.30 87.40 261,900 687,103 -37.3
08/08/2024
87.30
 961,200 87.70 87.70 87.20 592,600 768,300 -15.4
07/08/2024
87.70
 713,000 87.40 87.70 87 344,500 415,057 -6.2
06/08/2024
87.30
 1,653,100 86.90 87.70 86.70 3,207,700 3,465,046 -22.4
05/08/2024
86.90
 3,059,700 88.50 88.50 86.90 1,524,515 446,364 94.1
02/08/2024
88.70
 1,511,400 90.40 90.40 88.70 532,000 666,720 -12.0
01/08/2024
90.70
 4,800,600 89.30 91.40 89.20 2,755,900 644,345 191.9
31/07/2024
89.20
 1,863,400 87.50 89.20 87.50 675,653 379,200 26.2
30/07/2024
87.50
 977,800 87.30 88.30 87.30 404,300 371,645 2.9
29/07/2024
87.30
 452,800 87.60 87.80 87.30 113,000 249,210 -11.9
26/07/2024
87.30
 903,300 87.30 87.70 87.20 503,531 247,500 22.4
25/07/2024
87.30
 881,000 87.60 87.70 87.20 209,537 220,319 -0.9
24/07/2024
87.50
 1,476,700 87.40 88.10 87.40 800,000 1,292,800 -42.9
23/07/2024
87.50
 1,410,400 87.80 88.30 87.50 1,069,030 608,597 40.5
22/07/2024
87.70
 1,461,100 87.50 88.30 87.30 590,100 581,000 0.8
19/07/2024
87.50
 1,323,100 88 88.80 87.50 304,500 383,272 -6.8
18/07/2024
88
 1,651,700 88.30 88.80 87.90 757,902 623,215 12.0
17/07/2024
88
 3,362,500 88.80 90 87.50 1,121,400 848,600 24.4
16/07/2024
87.90
 1,534,100 87.60 88.60 87.60 905,600 648,600 22.7
15/07/2024
87.50
 1,172,000 87.60 88.30 87.50 545,000 334,182 18.6
12/07/2024
87.60
 1,373,400 88.20 88.60 87.60 675,500 685,072 -0.7
11/07/2024
88.10
 1,445,100 88.60 88.90 88.10 0 0 0
10/07/2024
88.60
 1,722,900 88.30 89.20 88 28,854,400 30,659,929 -159.8
09/07/2024
88.10
 1,549,000 87.50 88.40 86.70 458,000 594,224 -12.0
08/07/2024
87.20
 1,143,800 88 88.70 87.20 116,500 518,836 -35.1
05/07/2024
88
 1,847,400 88.10 89.20 88 841,600 476,654 32.8
04/07/2024
88
 3,060,300 88.60 89.70 88 614,300 1,233,679 -54.8
03/07/2024
88.50
 2,250,700 88 88.70 87.80 1,387,800 1,312,700 6.6
02/07/2024
88.20
 2,425,200 86.70 88.80 86.20 767,700 666,800 9.0
01/07/2024
86.10
 1,179,200 85.80 86.20 85.20 642,200 621,700 1.7
28/06/2024
85.20
 1,112,400 86 86 85 367,000 472,419 -9.0
27/06/2024
85.20
 1,423,000 85.20 86 85.20 749,240 689,298 5.2
26/06/2024
85.20
 1,706,900 85.90 86.30 85.20 822,164 926,176 -8.6
25/06/2024
85.50
 1,565,900 85.70 86.70 85.50 751,810 889,010 -11.8
24/06/2024
85.50
 2,149,800 86 87.40 85.50 902,799 608,957 25.6
21/06/2024
86
 1,808,400 86.10 86.70 85.50 1,065,600 1,095,056 -2.5
20/06/2024
86
 2,648,800 86.60 86.60 85.60 644,511 1,663,214 -87.6
19/06/2024
86.60
 2,174,300 87.30 87.50 86.50 274,400 1,247,870 -84.5
18/06/2024
87.10
 1,370,900 87.50 88.50 87.10 509,475 577,892 -5.9
17/06/2024
87.10
 2,293,700 87.60 87.80 87.10 1,007,738 1,158,799 -13.2
14/06/2024
87.50
 2,482,100 88.50 89.10 87.50 883,000 1,135,701 -22.0
13/06/2024
88.40
 1,600,400 88.90 89.10 88.40 0 0 0
12/06/2024
88.70
 2,249,800 87.40 89.20 87 627,062 926,854 -26.2
11/06/2024
87.20
 2,252,400 88.30 88.40 87.10 54,710 1,018,535 -84.4
10/06/2024
88
 2,641,600 88.90 89.20 87.90 691,894 1,740,973 -92.6
07/06/2024
88.50
 1,129,500 89.10 89.70 88.50 119,200 412,910 -26.1
06/06/2024
89
 1,699,700 88.90 89.70 88.80 493,900 531,503 -3.3
05/06/2024
88.80
 1,882,800 88.70 89.50 88.60 797,800 914,796 -10.4
04/06/2024
88.70
 1,814,600 88.90 89.20 88.30 750,900 642,350 9.6
03/06/2024
88.20
 2,108,600 88 89.30 88 184,170 1,160,787 -86.6
31/05/2024
87.20
 3,921,500 88.70 89 87.20 424,343 3,342,653 -256.8
30/05/2024
88.60
 2,356,000 89.50 89.70 88.50 250,515 1,519,744 -112.9
29/05/2024
89.80
 1,186,300 90.80 91 89.80 95,700 486,485 -35.2
28/05/2024
90.70
 1,350,100 89.80 90.70 89.80 356,500 667,269 -28.0
27/05/2024
90.20
 1,058,500 90.40 90.60 89.70 394,535 206,458 17.0
24/05/2024
90.20
 2,241,500 91 91 90 124,300 544,585 -38.0
23/05/2024
91
 1,317,500 90.70 91.50 90.50 389,002 423,871 -3.2
22/05/2024
90.70
 1,347,700 91.50 91.70 90.70 57,402 519,585 -42.0
21/05/2024
91.10
 1,486,400 91.90 92 90.70 68,800 960,274 -81.3
20/05/2024
91.90
 1,043,800 92.30 93 91.80 463,700 392,252 6.6
17/05/2024
91.80
 1,084,700 92.60 92.60 91.70 83,100 396,559 -28.8
16/05/2024
92.60
 1,713,900 92 92.70 91.50 222,437 577,722 -32.7
15/05/2024
91
 883,100 91 91.30 90.80 135,700 560,746 -38.7
14/05/2024
90.60
 818,400 91.10 91.60 90.50 66,626 386,989 -29.1
13/05/2024
91
 1,232,600 92.10 92.40 90.50 175,150 582,252 -37.0
10/05/2024
92
 823,400 92.70 92.70 91.70 41,930 275,890 -21.5
09/05/2024
92.50
 606,600 92.90 93.40 92.30 107,500 161,797 -5.0
08/05/2024
93
 1,246,000 92.70 93.20 92.10 766,800 519,472 23.0
07/05/2024
92.90
 1,154,200 93.40 94.10 92.90 415,800 117,924 27.9
06/05/2024
93
 1,147,200 92.90 93.30 92.70 519,600 477,494 3.9
03/05/2024
92.50
 1,470,700 92.40 93.40 91.80 1,085,375 575,957 47.2
02/05/2024
91.90
 932,400 92.10 92.50 91.10 824,500 627,481 18.1
26/04/2024
91.20
 1,698,300 91.70 93.30 91.20 1,261,500 518,800 68.8
25/04/2024
91
 1,235,700 90.60 92.90 90.50 777,900 591,000 17.3
24/04/2024
90.60
 1,925,200 91 91.10 90.10 986,800 1,354,200 -33.3
23/04/2024
90.10
 1,562,900 90.60 91.20 89.20 936,400 561,200 33.7

Chính sách bảo mật | Điều khoản sử dụng |