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
08/07/2019 71.30 -1.30 (-1.79%) 72.00 72.30 71.00 723,300 51,715,150,000 264,010 18,855,594,200
05/07/2019 72.60 0.10 (0.13%) 72.50 72.60 72.00 425,620 30,797,420,000 38,000 2,812,000,000
04/07/2019 72.50 2.90 (4.16%) 70.00 72.50 69.70 1,125,010 80,806,210,000 0 0
03/07/2019 69.60 -0.90 (-1.27%) 70.50 71.00 69.60 796,720 55,751,880,000 20,000 1,480,000,000
03/07/2019 69.60 -0.90 (-1.27%) 70.50 71.00 69.60 796,720 55,751,880,000 20,000 1,480,000,000
02/07/2019 70.50 -0.80 (-1.12%) 71.50 71.50 70.30 363,020 25,740,110,000 90,000 6,678,000,000
01/07/2019 71.30 0.80 (1.13%) 71.00 71.90 70.90 565,640 40,348,570,000 0 0
28/06/2019 70.50 1.00 (1.43%) 69.60 72.00 68.40 830,140 57,511,130,000 67,000 4,641,090,000
27/06/2019 69.50 -1.00 (-1.41%) 71.00 71.00 69.40 1,187,150 82,851,740,000 157,040 11,428,721,600
26/06/2019 70.50 -1.90 (-2.62%) 72.40 72.50 70.50 918,850 65,612,010,000 336,000 23,909,130,000
25/06/2019 72.40 -0.60 (-0.82%) 72.80 72.80 72.00 390,840 28,281,600,000 420,480 30,425,932,800
24/06/2019 73.00 2.00 (2.81%) 71.50 73.80 71.00 1,407,410 102,359,430,000 68,000 4,889,200,000
19/06/2019 69.80 -0.50 (-0.71%) 70.40 70.70 69.40 767,310 53,674,870,000 652,160 45,715,200,000
18/06/2019 70.30 1.10 (1.58%) 69.00 70.50 68.20 958,120 66,443,390,000 394,000 27,256,200,000
17/06/2019 69.20 0.00 (0.00%) 69.20 70.30 69.00 1,018,520 70,939,980,000 380,020 26,443,063,400
14/06/2019 69.20 1.90 (2.82%) 67.50 69.60 67.30 2,478,770 171,063,940,000 277,000 18,912,520,000
13/06/2019 67.30 0.30 (0.44%) 67.00 67.50 66.40 546,960 36,773,190,000 34,000 2,278,000,000
12/06/2019 67.00 -0.40 (-0.59%) 67.40 67.50 66.90 212,910 14,301,080,000 0 0
11/06/2019 67.40 0.70 (1.04%) 66.50 67.50 66.50 280,100 18,809,730,000 1,205,000 80,673,500,000
11/06/2019 67.40 0.70 (1.04%) 66.50 67.50 66.50 280,100 18,809,730,000 1,205,000 80,673,500,000
10/06/2019 66.70 1.10 (1.67%) 66.80 67.50 66.00 585,460 38,979,340,000 34,000 2,261,000,000
07/06/2019 65.60 -0.30 (-0.45%) 66.50 67.00 65.20 490,880 32,258,400,000 0 0