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

LỊCH SỬ GIAO DỊCH CỔ PHIẾU VCB - Hồ sơ công ty

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
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