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 |
|---|
| 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 |