Ngân hàng Thương mại Cổ phần Ngoại thương Việt Nam - Mã CK : VCB

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 94.50 5.00 (5.58%) 89.50 94.50 89.50 2,219,790 204,137,660,000 31,000 2,737,300,000
16/01/2020 89.50 0.20 (0.22%) 89.30 90.30 88.90 1,171,580 104,649,690,000 50,000 4,475,000,000
15/01/2020 89.30 -0.10 (-0.11%) 89.60 89.60 88.80 1,471,860 131,192,540,000 28,000 2,466,800,000
15/01/2020 89.30 -0.10 (-0.11%) 89.60 89.60 88.80 1,471,860 131,192,540,000 28,000 2,466,800,000
14/01/2020 89.40 0.00 (0.00%) 89.50 90.00 89.10 1,001,130 89,491,370,000 0 0
13/01/2020 89.40 -0.10 (-0.11%) 89.00 89.80 89.00 1,044,640 93,215,910,000 50,000 4,505,000,000
10/01/2020 89.50 0.80 (0.90%) 88.70 90.40 87.90 1,526,920 135,369,000,000 28,000 2,492,000,000
09/01/2020 88.70 1.70 (1.95%) 87.70 88.90 87.70 722,670 63,765,780,000 0 0
08/01/2020 87.00 -0.80 (-0.91%) 86.90 87.90 86.20 722,280 62,819,220,000 50,000 4,550,000,000
07/01/2020 87.80 0.30 (0.34%) 87.00 87.90 85.40 1,013,270 87,685,190,000 109,330 9,601,511,500
06/01/2020 87.50 -2.40 (-2.66%) 89.20 89.50 87.50 880,110 77,924,650,000 0 0
03/01/2020 89.90 -0.90 (-0.99%) 91.50 91.80 89.90 536,130 48,683,590,000 0 0
02/01/2020 90.80 0.60 (0.66%) 90.20 91.40 89.70 386,290 35,030,530,000 0 0
31/12/2019 90.20 -0.80 (-0.87%) 90.60 91.10 90.10 230,770 20,884,730,000 20,000 1,696,000,000
30/12/2019 91.00 1.30 (1.44%) 90.50 92.20 90.00 660,140 60,442,810,000 0 0
27/12/2019 90.50 1.10 (1.23%) 89.30 90.50 88.30 498,870 44,686,630,000 0 0
26/12/2019 89.40 -0.50 (-0.55%) 90.50 90.50 89.00 404,110 36,229,000,000 20,000 1,920,000,000
25/12/2019 89.90 -0.10 (-0.11%) 90.00 90.90 89.00 230,880 20,809,780,000 21,000 1,829,100,000
24/12/2019 90.00 -0.90 (-0.99%) 90.80 90.80 88.90 507,600 45,623,140,000 0 0
23/12/2019 90.90 2.60 (2.94%) 88.90 91.00 88.90 937,250 84,369,230,000 20,000 1,702,000,000
20/12/2019 88.30 0.30 (0.34%) 88.00 88.50 87.80 389,360 34,321,800,000 71,000 6,255,500,000