Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91.10
0
(0%)
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)
#201 28/07/2023
93
0.30
 1,116,900 92.70 93 91.80 540,400 719,400 -16.5
#202 27/07/2023
92.70
-0.70
 957,200 93.40 93.70 92.50 564,300 412,300 14.2
#203 26/07/2023
93.40
1.70
 1,146,400 91.70 93.40 91.90 834,800 758,600 7.1
#204 25/07/2023
91.70
3.13
 2,374,800 88.57 92.50 90.30 1,149,300 1,398,400 -22.9
#205 24/07/2023
88.57
-0.34
 808,500 88.91 89.25 88.48 101,600 419,400 -33.3
#206 21/07/2023
88.91
0
 553,200 88.91 88.91 88.06 182,900 194,800 -1.3
#207 20/07/2023
88.91
-1.44
 771,600 90.35 90.35 87.72 346,600 582,700 -24.9
#208 19/07/2023
90.35
2.03
 904,500 88.32 90.69 88.57 414,900 335,900 8.4
#209 18/07/2023
88.32
-0.42
 590,000 88.74 88.91 88.32 463,800 447,400 1.7
#210 17/07/2023
88.74
-0.17
 791,600 88.91 88.91 88.23 503,100 567,300 -6.7
#211 14/07/2023
88.91
0.08
 797,700 88.82 88.91 88.06 263,500 386,900 -12.9
#212 13/07/2023
88.82
1.19
 928,300 87.64 88.91 87.81 357,700 551,400 -20.2
#213 12/07/2023
87.64
0.34
 684,200 87.30 88.48 86.96 330,700 392,500 -6.4
#214 11/07/2023
87.30
0.34
 843,700 86.96 88.91 86.20 237,200 593,600 -36.8
#215 10/07/2023
86.96
-1.95
 915,100 88.91 88.91 86.62 105,100 489,800 -39.6
#216 07/07/2023
88.91
3.64
 1,064,800 85.27 88.91 85.01 853,900 367,500 50.2
#217 06/07/2023
85.27
-1.10
 1,021,000 86.37 86.54 85.10 495,600 563,900 -6.9
#218 05/07/2023
86.37
1.69
 817,400 84.67 86.79 84.93 614,200 337,300 28.2
#219 04/07/2023
84.67
0
 600,800 84.67 86.28 84.59 400,100 447,300 -4.6
#220 03/07/2023
84.67
0
 490,100 84.67 85.35 84.50 322,900 311,900 1.1
#221 30/06/2023
84.67
-1.52
 556,600 86.20 86.20 84.67 243,400 195,800 4.8
#222 29/06/2023
86.20
-0.17
 619,900 86.37 87.21 85.61 236,800 52,400 18.8
#223 28/06/2023
86.37
1.69
 774,500 84.67 86.54 84.50 289,100 298,100 -0.8
#224 27/06/2023
84.67
0
 685,900 84.67 85.52 84.42 388,000 519,500 -13.2
#225 26/06/2023
84.67
0.08
 739,300 84.59 85.44 83.91 339,100 543,400 -20.4
#226 23/06/2023
84.59
-0.42
 675,600 85.01 85.01 84.25 178,100 380,600 -20.2
#227 22/06/2023
85.01
0.34
 716,500 84.67 86.37 84.59 191,800 512,500 -32.2
#228 21/06/2023
84.67
0.08
 1,187,900 84.59 85.10 84.42 667,400 1,038,200 -37.1
#229 20/06/2023
84.59
-1.52
 1,781,600 86.11 86.11 84.50 874,400 1,312,700 -43.9
#230 19/06/2023
86.11
-2.79
 1,139,900 88.91 88.91 86.11 322,400 847,500 -53.8
#231 16/06/2023
88.91
1.27
 1,331,800 87.64 90.09 87.38 974,200 779,600 20.5
#232 15/06/2023
87.64
0.76
 912,200 86.88 87.81 86.03 393,700 510,100 -11.9
#233 14/06/2023
86.88
0.08
 840,500 86.79 88.06 85.94 240,900 395,300 -15.8
#234 13/06/2023
86.79
1.27
 838,900 85.52 87.21 84.42 406,000 418,700 -1.3
#235 12/06/2023
85.52
0.42
 435,100 85.10 85.94 83.07 233,100 191,000 4.3
#236 09/06/2023
85.10
0.42
 820,200 84.67 86.37 83.83 534,900 448,900 8.6
#237 08/06/2023
84.67
2.54
 1,339,400 82.13 86.11 82.13 1,013,700 432,000 57.8
#238 07/06/2023
82.13
-1.69
 749,600 83.83 83.83 82.13 410,700 435,000 -2.3
#239 06/06/2023
83.83
0.85
 759,500 82.98 83.83 81.71 533,000 215,400 31.2
#240 05/06/2023
82.98
2.62
 1,297,800 80.36 83.57 80.61 672,900 474,500 19.5
#241 02/06/2023
80.36
0.85
 737,800 79.51 80.44 79.00 321,400 360,100 -3.6
#242 01/06/2023
79.51
-0.08
 646,300 79.59 80.10 78.92 275,700 351,200 -7.0
#243 31/05/2023
79.59
-0.42
 380,100 80.02 80.02 78.83 176,200 244,900 -6.5
#244 30/05/2023
80.02
1.19
 564,500 78.83 80.27 78.24 259,200 344,900 -7.8
#245 29/05/2023
78.83
0.93
 590,500 77.90 80.44 77.90 204,400 142,800 5.9
#246 26/05/2023
77.90
-1.02
 283,700 78.92 79.17 77.90 106,000 86,500 1.8
#247 25/05/2023
78.92
0.51
 606,600 78.41 79.59 77.39 424,000 348,400 7.2
#248 24/05/2023
78.41
0.42
 342,200 77.98 78.58 77.82 168,500 225,600 -5.2
#249 23/05/2023
77.98
-0.85
 537,600 78.83 79.25 77.98 332,800 319,100 1.3
#250 22/05/2023
78.83
0.08
 567,300 78.75 79.51 78.07 184,100 493,200 -28.7
#251 19/05/2023
78.75
-1.69
 431,300 80.44 80.44 78.41 202,800 198,100 0.5
#252 18/05/2023
80.44
1.86
 1,678,500 78.58 81.29 78.07 787,600 479,900 29.2
#253 17/05/2023
78.58
0.17
 572,700 78.41 78.75 78.15 324,000 318,900 0.5
#254 16/05/2023
78.41
0.76
 666,100 77.65 78.83 77.31 258,100 222,000 3.4
#255 15/05/2023
77.65
-0.93
 450,500 78.58 78.75 77.22 118,800 141,300 -2.1
#256 12/05/2023
78.58
1.52
 710,500 77.05 78.58 76.88 342,300 311,400 2.9
#257 11/05/2023
77.05
-0.85
 505,600 77.90 77.98 77.05 144,000 314,500 -15.6
#258 10/05/2023
77.90
-0.25
 417,400 78.15 78.75 77.56 44,900 254,400 -19.3
#259 09/05/2023
78.15
-0.42
 563,400 78.58 79.51 78.15 103,900 232,000 -11.9
#260 08/05/2023
78.58
2.54
 1,395,200 76.04 78.92 76.04 352,900 170,600 16.9
#261 05/05/2023
76.04
0.68
 225,700 75.36 76.12 74.68 120,900 28,300 8.3
#262 04/05/2023
75.36
-0.42
 450,300 75.78 76.21 74.94 274,900 384,200 -9.7
#263 28/04/2023
75.78
-0.42
 491,500 76.21 76.29 75.19 452,400 312,600 12.6
#264 27/04/2023
76.21
0.51
 580,400 75.70 76.63 74.85 140,400 270,200 -11.6
#265 26/04/2023
75.70
0.93
 710,200 74.77 75.78 74.43 3,686,274 2,651,681 92.5
#266 25/04/2023
74.77
0.34
 545,800 74.43 74.94 74.09 476,300 282,096 17.1
#267 24/04/2023
74.43
0.34
 505,800 74.09 74.94 73.67 391,558 221,780 14.9
#268 21/04/2023
74.09
-0.76
 356,500 74.85 74.85 74.01 741,600 746,410 -0.4
#269 20/04/2023
74.85
-0.08
 234,800 74.94 75.19 74.51 134,500 94,100 3.6
#270 19/04/2023
74.94
0.42
 416,900 74.51 75.11 74.51 200,700 179,200 1.9
#271 18/04/2023
74.51
-0.34
 695,100 74.85 75.02 74.09 325,900 399,742 -6.5
#272 17/04/2023
74.85
0
 488,900 74.85 74.94 74.34 319,300 355,480 -3.2
#273 14/04/2023
74.85
0.17
 414,800 74.68 75.44 74.68 169,700 272,479 -9.1
#274 13/04/2023
74.68
-0.08
 491,000 74.77 74.94 74.34 71,700 381,021 -27.3
#275 12/04/2023
74.77
0.08
 518,400 74.68 75.02 74.51 57,100 278,035 -19.5
#276 11/04/2023
74.68
-0.68
 751,600 75.36 76.21 74.68 230,500 547,476 -28.0
#277 10/04/2023
75.36
-1.19
 639,300 76.55 76.55 75.36 113,300 331,800 -19.4
#278 07/04/2023
76.55
-0.68
 720,300 77.22 77.22 75.78 31,000 437,000 -36.5
#279 06/04/2023
77.22
-0.76
 376,300 77.98 77.98 77.22 136,300 223,691 -8.0
#280 05/04/2023
77.98
0.08
 336,000 77.90 78.15 77.14 131,400 127,755 0.3
#281 04/04/2023
77.90
-0.68
 269,900 78.58 78.66 77.56 122,200 147,506 -2.3
#282 03/04/2023
78.58
1.19
 736,700 77.39 78.66 77.22 286,101 504,606 -20.3
#283 31/03/2023
77.39
-0.51
 950,600 77.90 78.92 76.63 572,900 523,700 4.5
#284 30/03/2023
77.90
-0.25
 388,200 78.15 78.92 77.90 348,024 222,121 11.7
#285 29/03/2023
78.15
0.42
 422,800 77.73 78.32 76.63 365,552 143,112 20.5
#286 28/03/2023
77.73
0.68
 845,800 77.05 78.66 76.29 553,700 114,257 40.3
#287 27/03/2023
77.05
1.69
 730,100 75.36 77.05 74.51 493,400 200,500 26.7
#288 24/03/2023
75.36
-1.44
 630,000 76.80 77.05 75.28 286,700 245,500 3.8
#289 23/03/2023
76.80
1.44
 849,500 75.36 76.80 73.92 616,800 138,900 42.9
#290 22/03/2023
75.36
2.12
 1,055,800 73.24 76.12 73.33 776,300 468,100 27.5
#291 21/03/2023
73.24
1.19
 1,057,400 72.06 76.12 72.31 708,500 489,500 23.2
#292 20/03/2023
72.06
-3.30
 1,034,000 75.36 75.78 72.06 104,756 357,629 -21.5
#293 17/03/2023
75.36
-1.95
 2,272,200 77.31 77.31 75.36 1,302,410 1,991,200 -61.3
#294 16/03/2023
77.31
-0.08
 218,700 77.39 77.73 77.05 369,700 471,200 -9.2
#295 15/03/2023
77.39
0.34
 807,800 77.05 77.90 77.14 171,510 686,914 -47.1
#296 14/03/2023
77.05
-0.42
 863,700 77.48 77.48 76.63 438,294 625,763 -17.1
#297 13/03/2023
77.48
-0.51
 759,200 77.98 77.98 76.88 275,694 325,655 -4.6
#298 10/03/2023
77.98
-0.76
 707,800 78.75 78.75 77.48 295,500 464,700 -15.6
#299 09/03/2023
78.75
0.68
 1,098,100 78.07 79.09 77.65 215,300 634,620 -39.0
#300 08/03/2023
78.07
0.25
 871,900 77.82 78.07 76.80 294,000 429,501 -12.5

Chính sách bảo mật | Điều khoản sử dụng |