Ngân hàng Thương mại Cổ phần Ngoại thương Việt Nam - Mã CK : VCB
Từ ngày
Đến ngày
Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
KLGD | GTGD | KLGD | GTGD |
12/12/2019 |
87.50 |
1.60 (1.86%) |
86.10 |
88.00 |
86.00 |
464,750 |
40,404,300,000 |
21,000 |
1,806,000,000 |
11/12/2019 |
85.90 |
0.50 (0.58%) |
86.00 |
86.00 |
85.20 |
415,080 |
35,546,100,000 |
56,000 |
4,715,200,000 |
10/12/2019 |
85.40 |
0.20 (0.23%) |
85.30 |
85.90 |
85.00 |
512,290 |
43,789,760,000 |
20,000 |
1,704,000,000 |
09/12/2019 |
85.20 |
0.30 (0.35%) |
84.90 |
85.70 |
84.40 |
400,740 |
34,151,840,000 |
33,000 |
2,709,300,000 |
06/12/2019 |
84.90 |
0.10 (0.11%) |
84.80 |
85.20 |
84.40 |
256,400 |
21,731,980,000 |
56,000 |
4,760,000,000 |
05/12/2019 |
84.80 |
0.10 (0.11%) |
85.00 |
85.70 |
84.60 |
378,490 |
32,195,080,000 |
20,000 |
1,662,000,000 |
04/12/2019 |
84.70 |
2.70 (3.29%) |
81.90 |
84.80 |
81.50 |
376,730 |
31,340,140,000 |
33,000 |
2,739,000,000 |
03/12/2019 |
82.00 |
-1.50 (-1.79%) |
83.00 |
84.10 |
82.00 |
635,370 |
52,596,120,000 |
0 |
0 |
02/12/2019 |
83.50 |
-1.80 (-2.11%) |
85.30 |
85.70 |
83.00 |
438,800 |
36,972,690,000 |
47,000 |
4,031,700,000 |
29/11/2019 |
85.30 |
0.00 (0.00%) |
85.60 |
85.80 |
85.00 |
318,000 |
27,166,580,000 |
57,000 |
4,931,700,000 |
28/11/2019 |
85.30 |
-1.00 (-1.15%) |
86.00 |
86.30 |
84.90 |
494,650 |
42,206,980,000 |
0 |
0 |
27/11/2019 |
86.30 |
1.60 (1.88%) |
85.50 |
87.00 |
85.30 |
484,360 |
41,807,880,000 |
67,000 |
5,797,400,000 |
26/11/2019 |
84.70 |
0.20 (0.23%) |
84.50 |
85.80 |
84.50 |
727,130 |
61,743,920,000 |
137,000 |
11,636,000,000 |
25/11/2019 |
84.50 |
-1.00 (-1.16%) |
85.50 |
86.00 |
82.60 |
1,445,550 |
121,825,750,000 |
135,000 |
11,352,050,000 |
22/11/2019 |
85.50 |
-2.00 (-2.28%) |
85.50 |
88.50 |
85.20 |
1,346,230 |
0 |
70,000 |
6,032,000,000 |
21/11/2019 |
87.50 |
-2.00 (-2.23%) |
89.10 |
89.70 |
87.50 |
1,000,670 |
88,285,140,000 |
33,610 |
3,209,755,000 |
20/11/2019 |
89.50 |
-1.50 (-1.64%) |
91.00 |
91.00 |
89.50 |
516,280 |
46,693,850,000 |
30,000 |
2,694,000,000 |
19/11/2019 |
91.00 |
3.40 (3.88%) |
88.00 |
91.00 |
88.00 |
526,560 |
46,853,720,000 |
45,000 |
4,027,500,000 |
18/11/2019 |
87.60 |
-2.10 (-2.34%) |
89.50 |
89.90 |
87.50 |
700,550 |
61,900,200,000 |
0 |
0 |
15/11/2019 |
89.70 |
-1.20 (-1.32%) |
90.00 |
91.00 |
89.40 |
565,270 |
50,914,980,000 |
30,000 |
2,706,000,000 |