Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91.10
-0.80
(-0.87%)
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
(2024-04-22) 		0.50 0.55% 23,064,600 -469,491 -40.2
90.10
93
91.10
2 tháng
(2024-03-22) 		-5.30 -5.50% 46,852,600 227,109 29.6
90.10
96.40
91.10
3 tháng
(2024-02-21) 		-0.10 -0.11% 87,487,400 -3,691,112 -339.8
88.90
97.40
91.10
6 tháng
(2023-11-23) 		5.60 6.55% 159,619,800 -1,174,599 -96.6
80.30
97.40
91.10
12 tháng
(2023-05-29) 		12.27 15.56% 298,783,000 -4,688,157 -436.9
78.83
97.40
91.10
24 tháng
(2022-06-01) 		22.94 33.65% 551,861,600 -4,584,764 -440.8
52.50
97.40
91.10
36 tháng
(2021-06-07) 		23.58 34.92% 880,663,200 6,607,914 809.7
52.50
97.40
91.10
60 tháng
(2019-06-17) 		46.50 104.27% 1,428,253,540 -9,433,041 -579.7
37.19
97.40
91.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 19/12/2023
81.20
-0.30
 1,961,300 81.50 81.50 80.10 646,700 634,800 0.9
#102 18/12/2023
81.50
-0.70
 1,804,000 82.20 82.90 81.50 720,000 908,300 -15.5
#103 15/12/2023
82.20
-2.20
 2,530,300 84.40 84.40 82.20 568,800 2,196,800 -134.3
#104 14/12/2023
84.40
0.70
 840,600 83.70 84.50 84 501,500 211,100 24.5
#105 13/12/2023
83.70
-0.50
 1,152,900 84.20 84.50 83.70 40,000 372,700 -28.0
#106 12/12/2023
84.20
0
 1,006,400 84.20 84.70 84 88,300 541,800 -38.2
#107 11/12/2023
84.20
-0.80
 1,400,000 85 85.30 84.10 42,800 1,001,500 -80.9
#108 08/12/2023
85
-0.20
 1,183,000 85.20 85.50 85 142,300 871,400 -62.1
#109 07/12/2023
85.20
-0.70
 992,300 85.90 86 85 139,900 243,400 -8.8
#110 06/12/2023
85.90
0.50
 638,000 85.40 86 85 200,500 189,700 0.9
#111 05/12/2023
85.40
-0.60
 992,800 86 86.10 84.80 60,000 580,900 -44.4
#112 04/12/2023
86
1
 888,100 85 86.20 84.80 242,800 159,000 7.2
#113 01/12/2023
85
0.30
 714,700 84.70 85 84.10 107,600 176,600 -5.8
#114 30/11/2023
84.70
-0.40
 927,600 85.10 85.40 84.70 155,100 406,400 -21.4
#115 29/11/2023
85.10
-0.70
 733,100 85.80 85.90 85.10 165,000 461,900 -25.3
#116 28/11/2023
85.80
0
 779,400 85.80 85.90 84.80 279,500 527,000 -21.0
#117 27/11/2023
85.80
-0.20
 443,000 86 86 85.10 186,100 162,900 2.0
#118 24/11/2023
86
0.50
 734,500 85.50 86 85 204,200 39,300 14.1
#119 23/11/2023
85.50
-1.20
 647,200 86.70 86.80 85.50 230,600 309,100 -6.7
#120 22/11/2023
86.70
0.10
 1,012,700 86.60 86.70 85.50 298,000 499,000 -17.1
#121 21/11/2023
86.60
0.50
 1,151,400 86.10 86.70 85.80 620,300 287,800 28.8
#122 20/11/2023
86.10
0.50
 1,098,400 85.60 87 85 446,600 129,900 27.3
#123 17/11/2023
85.60
-2.40
 1,588,000 88 88 85.50 57,200 695,100 -55.2
#124 16/11/2023
88
0.30
 1,284,800 87.70 88 86.70 0 0 0
#125 15/11/2023
87.70
1.70
 4,067,800 86 87.70 86.50 2,028,300 1,192,300 72.4
#126 14/11/2023
86
0.50
 987,500 85.50 86.50 85.40 60,802 468,260 -35.0
#127 13/11/2023
85.50
-0.50
 937,700 86 86.10 85.40 158,300 443,100 -24.4
#128 10/11/2023
86
-1.90
 1,352,000 87.90 87.90 86 158,100 827,000 -57.8
#129 09/11/2023
87.90
-1.60
 1,166,800 89.50 89.50 87.90 282,400 904,100 -54.9
#130 08/11/2023
89.50
1.20
 1,270,300 88.30 89.70 87.90 712,700 719,100 -0.7
#131 07/11/2023
88.30
-1.20
 413,900 89.50 89.50 88.30 187,300 246,200 -5.2
#132 06/11/2023
89.50
0.60
 774,800 88.90 89.80 88.50 546,900 343,100 18.2
#133 03/11/2023
88.90
-0.10
 1,086,600 89 89.40 88.10 940,700 452,200 43.5
#134 02/11/2023
89
1.20
 1,057,500 87.80 89 86.60 603,400 578,800 2.4
#135 01/11/2023
87.80
1
 1,479,100 86.80 87.80 86.10 915,900 761,600 13.5
#136 31/10/2023
86.80
0.90
 1,345,300 85.90 86.90 84.90 949,300 651,800 25.7
#137 30/10/2023
85.90
0.90
 592,900 85 86 83.50 510,400 174,900 28.7
#138 27/10/2023
85
0.50
 773,400 84.50 85 83.80 476,400 534,400 -4.8
#139 26/10/2023
84.50
-1.30
 1,420,300 85.80 86 83.50 1,001,400 456,200 46.3
#140 25/10/2023
85.80
-0.20
 660,100 86 86 84.60 482,200 343,600 11.8
#141 24/10/2023
86
1.50
 994,000 84.50 86.50 83.90 424,500 418,100 0.5
#142 23/10/2023
84.50
-0.30
 966,600 84.80 84.80 82.50 446,800 537,400 -7.4
#143 20/10/2023
84.80
0.30
 938,400 84.50 85.30 82.70 446,400 644,900 -16.5
#144 19/10/2023
84.50
-1.40
 1,363,600 85.90 86 84.10 869,200 952,200 -7.0
#145 18/10/2023
85.90
0
 1,147,400 85.90 86 85 733,700 651,500 7.1
#146 17/10/2023
85.90
-0.20
 363,400 86.10 86.50 85.50 228,700 172,100 4.9
#147 16/10/2023
86.10
-0.50
 332,300 86.60 86.60 85.60 148,900 86,200 5.4
#148 13/10/2023
86.60
0.60
 663,100 86 86.60 85.50 448,500 192,200 22.1
#149 12/10/2023
86
-0.50
 714,100 86.50 86.90 85.50 498,800 514,100 -1.3
#150 11/10/2023
86.50
0.40
 719,400 86.10 86.50 85.70 467,500 158,900 26.6
#151 10/10/2023
86.10
1.50
 734,100 84.60 86.20 84.60 365,900 236,900 11.1
#152 09/10/2023
84.60
-0.80
 1,096,100 85.40 85.40 84 511,700 772,500 -22.0
#153 06/10/2023
85.40
0.90
 800,900 84.50 85.40 83.50 410,000 405,000 0.5
#154 05/10/2023
84.50
-1.80
 890,000 86.30 86.30 84.50 343,800 498,800 -13.2
#155 04/10/2023
86.30
0
 923,800 86.30 86.30 85.30 466,300 573,000 -9.1
#156 03/10/2023
86.30
-0.20
 882,600 86.50 86.70 85.80 331,600 429,200 -8.4
#157 02/10/2023
86.50
-1
 765,700 87.50 87.50 86.50 249,200 351,100 -8.9
#158 29/09/2023
87.50
-0.50
 449,300 88 88.30 87.10 243,300 222,200 1.9
#159 28/09/2023
88
0.20
 1,065,100 87.80 88.30 86.60 719,600 403,100 27.7
#160 27/09/2023
87.80
0.80
 1,204,900 87 89 87 597,000 664,000 -5.8
#161 26/09/2023
87
-2.30
 1,663,200 89.30 89.40 86.90 973,900 637,100 29.9
#162 25/09/2023
89.30
0
 2,210,400 89.30 89.50 88.30 1,444,900 777,000 59.6
#163 22/09/2023
89.30
2.30
 2,408,600 87 89.50 86 1,470,000 909,200 50.0
#164 21/09/2023
87
-1
 1,066,900 88 88 86.80 418,400 555,500 -12.0
#165 20/09/2023
88
-0.10
 786,000 88.10 88.40 86.40 421,600 311,300 9.7
#166 19/09/2023
88.10
-0.70
 1,117,200 88.80 89.20 86 421,700 514,000 -8.0
#167 18/09/2023
88.80
-1
 718,100 89.80 89.80 88.30 0 0 0
#168 15/09/2023
89.80
0.70
 2,142,400 89.10 89.80 88.60 1,689,700 1,362,700 29.3
#169 14/09/2023
89.10
0
 1,512,600 89.10 89.50 88.10 872,000 776,800 8.4
#170 13/09/2023
89.10
-0.80
 1,582,000 89.90 90 88.90 1,008,600 1,000,800 0.7
#171 12/09/2023
89.90
1.40
 1,572,100 88.50 90 88.90 1,155,300 479,600 60.3
#172 11/09/2023
88.50
-1
 1,649,500 89.50 90 88 763,700 981,500 -19.4
#173 08/09/2023
89.50
0
 1,341,900 89.50 89.50 89.10 863,500 535,700 29.3
#174 07/09/2023
89.50
-0.70
 1,765,300 90.20 90.80 89.50 930,400 972,500 -3.8
#175 06/09/2023
90.20
0.10
 2,017,600 90.10 90.20 89.70 976,300 1,383,700 -36.7
#176 05/09/2023
90.10
1
 1,942,200 89.10 90.70 89.10 894,100 1,201,300 -27.6
#177 31/08/2023
89.10
0
 1,531,200 89.10 89.60 88.30 1,097,000 736,500 32.2
#178 30/08/2023
89.10
0.70
 1,350,000 88.40 89.50 88.50 777,800 361,500 37.2
#179 29/08/2023
88.40
1.40
 1,391,900 87 88.50 86.90 789,600 619,900 14.9
#180 28/08/2023
87
0.80
 1,378,300 86.20 87.50 86.20 810,200 849,400 -3.4
#181 25/08/2023
86.20
-0.80
 1,404,600 87 87 86 456,000 871,500 -35.9
#182 24/08/2023
87
0.70
 902,800 86.30 88.20 86 264,000 446,200 -15.7
#183 23/08/2023
86.30
-2.10
 1,754,800 88.40 88.90 86.10 469,700 1,031,500 -48.9
#184 22/08/2023
88.40
-1.40
 1,825,000 89.80 89.80 87.80 713,900 1,229,600 -45.5
#185 21/08/2023
89.80
0.30
 1,710,900 89.50 90.20 89.20 1,169,400 922,500 22.1
#186 18/08/2023
89.50
0.10
 2,430,400 89.40 90.30 89 1,608,200 811,800 71.2
#187 17/08/2023
89.40
0.20
 2,145,100 89.20 89.80 88.60 1,307,400 1,399,700 -8.3
#188 16/08/2023
89.20
0.30
 727,300 88.90 89.40 88.70 320,600 463,100 -12.7
#189 15/08/2023
88.90
-0.10
 1,148,500 89 90 88.50 433,200 844,000 -36.5
#190 14/08/2023
89
-1.40
 1,471,800 90.40 90.40 89 416,600 1,205,900 -70.5
#191 11/08/2023
90.40
1.90
 920,800 88.50 90.40 88.50 393,600 347,900 4.3
#192 10/08/2023
88.50
-1.70
 1,336,100 90.20 90.50 88.50 120,700 676,700 -49.6
#193 09/08/2023
90.20
-0.50
 591,600 90.70 90.90 90.10 38,700 279,300 -21.7
#194 08/08/2023
90.70
-0.10
 823,400 90.80 91.20 90.10 130,300 346,100 -19.6
#195 07/08/2023
90.80
0.70
 1,111,700 90.10 90.80 90 346,000 606,500 -23.5
#196 04/08/2023
90.10
-0.50
 1,231,600 90.60 91.10 90.10 300,600 559,100 -23.4
#197 03/08/2023
90.60
-0.90
 837,900 91.50 91.50 90.50 211,600 499,100 -26.1
#198 02/08/2023
91.50
0.30
 1,055,800 91.20 91.50 91 585,100 558,700 2.4
#199 01/08/2023
91.20
-0.40
 1,281,600 91.60 92.80 91.20 466,700 981,600 -47.3
#200 31/07/2023
91.60
-1.40
 1,468,300 93 93.20 91.60 455,100 988,700 -49.0

Chính sách bảo mật | Điều khoản sử dụng |