CTCP Chứng khoán Bản Việt (vci)

32.55
0.05
(0.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-11-04) 		-1.90 -5.52% 129,559,100 -1,931,949 -66.9
32.25
34.95
32.50
2 tháng
(2024-10-07) 		-5.10 -13.56% 276,538,700 -8,456,249 -296.1
32.25
37.60
32.50
3 tháng
(2024-09-05) 		-2.12 -6.11% 443,223,400 -9,339,049 -331.9
32.25
37.60
32.50
6 tháng
(2024-06-07) 		-4.36 -11.84% 687,032,500 -6,892,202 -231.2
31.11
39.04
32.50
12 tháng
(2023-12-11) 		0.17 0.53% 1,418,313,000 -20,671,333 -946.3
30.88
41.17
32.50
24 tháng
(2022-12-15) 		12.77 64.72% 2,819,847,700 -6,891,334 -803.1
16.75
41.17
32.50
36 tháng
(2021-12-20) 		-10.45 -24.34% 3,987,556,900 -10,906,583 -1,223.8
12.89
42.95
32.50
60 tháng
(2019-12-31) 		25.25 348.22% 4,969,767,160 -38,010,764 -2,242.0
3.49
44.41
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2024
32.55
 230,800 32.50 32.60 32.45 0 200 0
04/12/2024
32.50
 5,061,900 32.95 32.95 32.40 5,000 354,600 -11.4
03/12/2024
33
 3,287,000 33.05 33.25 32.95 9,200 21,016 -0.4
02/12/2024
33.15
 2,530,500 33.60 33.60 33.10 4,500 7,645 -0.1
29/11/2024
33.10
 3,332,900 33.05 33.35 32.85 151,200 8,400 4.7
28/11/2024
33.05
 2,518,000 33.80 33.80 33.05 0 46,000 -1.5
27/11/2024
33.35
 2,245,000 33.50 33.65 33.20 3,700 7,200 -0.1
26/11/2024
33.55
 4,558,200 33.55 33.95 33.40 9,200 17,876 -0.3
25/11/2024
33.50
 4,903,000 33 33.50 32.75 492,100 113,400 12.6
22/11/2024
33
 5,118,300 33.20 33.50 32.90 8,400 360,500 -11.7
21/11/2024
33.20
 2,790,100 32.70 33.20 32.65 53,800 95,400 -1.4
20/11/2024
32.70
 6,170,000 32.30 33.35 32.20 191,700 512,600 -10.7
19/11/2024
32.25
 3,845,900 33.10 33.15 32.20 10,000 185,400 -5.8
18/11/2024
33
 6,116,000 32.30 33.45 32.30 447,300 86,200 11.9
15/11/2024
32.30
 10,873,800 32.80 33.40 32.05 206,500 127,962 2.5
14/11/2024
32.95
 12,275,300 34.55 34.75 32.80 119,200 377,750 -9.0
13/11/2024
34.60
 6,300,500 34.65 35.05 34.15 201,300 174,700 0.9
12/11/2024
34.75
 11,467,300 34.90 35.60 34.70 124,000 662,300 -18.9
11/11/2024
34.65
 6,805,700 34.45 34.70 34.10 277,700 274,900 0.1
08/11/2024
34.50
 5,819,500 34.80 34.95 34.45 122,300 229,300 -3.7
07/11/2024
34.65
 5,607,300 35.15 35.15 34.65 450,200 951,100 -17.5
06/11/2024
34.95
 6,925,800 34.45 34.95 34.35 0 0 0
05/11/2024
34.10
 3,677,800 34.60 34.65 34.10 17,900 505,800 -16.8
04/11/2024
34.40
 7,329,300 33.90 34.85 33.60 371,300 88,400 9.7
01/11/2024
33.90
 8,176,800 34.55 34.70 33.80 0 772,700 -26.4
31/10/2024
34.65
 6,895,300 34.35 34.95 34.30 263,400 910,100 -22.5
30/10/2024
34.35
 4,443,200 34.65 34.80 34.25 12,700 239,600 -7.8
29/10/2024
34.65
 5,382,400 34.90 34.95 34.55 800 141,100 -4.9
28/10/2024
34.65
 4,311,200 34.75 35.10 34.60 28,100 803,300 -27.0
25/10/2024
34.50
 8,164,900 34.50 34.65 34.10 35,700 1,162,300 -38.7
24/10/2024
34.50
 9,732,200 35.55 35.75 34.50 48,000 615,500 -19.9
23/10/2024
35.35
 6,163,800 35.45 35.65 35.15 23,900 428,800 -14.3
22/10/2024
35.45
 8,702,300 35.60 35.95 35 303,900 1,396,900 -39.0
21/10/2024
35.60
 8,343,200 36.10 36.40 35.60 550,900 698,600 -5.4
18/10/2024
36.10
 8,692,500 36.60 36.80 36.10 123,300 876,600 -27.5
17/10/2024
36.70
 6,919,000 36 36.80 35.55 928,800 116,700 29.2
16/10/2024
35.75
 4,729,300 35.80 36.10 35.65 434,300 517,400 -3.0
15/10/2024
36
 6,789,000 36.70 37.10 36 326,700 626,200 -10.9
14/10/2024
36.70
 4,218,100 37 37.35 36.70 104,400 200,000 -3.6
11/10/2024
36.85
 4,112,800 36.45 36.90 36.40 42,200 1,300 1.5
10/10/2024
36.40
 11,321,700 37.90 37.90 36.40 4,000 784,800 -29.1
09/10/2024
37.40
 7,245,200 37.20 37.75 37.15 729,700 127,400 22.5
08/10/2024
37.30
 13,367,300 37.90 38.40 37.25 584,400 618,600 -1.4
07/10/2024
37.60
 9,269,400 36.45 37.60 36.10 378,600 410,200 -1.1
04/10/2024
36.25
 5,934,700 36.55 36.75 36.20 795,800 90,000 25.7
03/10/2024
36.55
 9,079,600 36.50 36.85 36.10 281,600 326,100 -1.7
02/10/2024
36.40
 8,093,200 36.30 36.85 36.25 729,700 2,100 26.6
01/10/2024
36.50
 9,563,000 36.85 37.45 36.50 23,200 223,800 -7.4
30/09/2024
36.70
 11,152,600 35.85 37.15 35.70 674,400 328,500 12.5
27/09/2024
35.90
 9,822,400 36 36.30 35.70 737,100 767,600 -1.1
26/09/2024
36.15
 12,836,800 35.70 36.30 35.50 2,583,100 200,800 85.5
25/09/2024
35.60
 15,815,400 34.65 35.75 34.60 2,807,700 264,200 90.1
24/09/2024
34.50
 5,748,000 34.25 34.50 34 1,327,900 1,300,800 1.0
23/09/2024
34.20
 6,684,100 34.60 34.60 34.15 1,261,900 1,020,000 8.3
20/09/2024
34.50
 7,243,800 35 35.05 34.35 1,209,700 1,024,600 6.3
19/09/2024
34.60
 6,422,000 34.70 34.85 34.40 247,300 600,200 -12.2
18/09/2024
34.50
 9,736,200 34.20 34.95 34.10 286,700 681,700 -13.6
17/09/2024
34.15
 6,255,800 32.60 34.15 32.55 317,500 367,600 -1.7
16/09/2024
32.50
 5,208,700 33.70 33.70 32.50 75,100 1,089,800 -33.7
13/09/2024
33.40
 6,399,800 33.55 34 33.20 250,000 2,798,900 -85.5
12/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
12/09/2024
33.40
 6,129,900 34.45 35 33.40 108,600 1,801,400 -57.6
11/09/2024
33.69
 6,398,800 34.08 34.08 33.65 533,800 1,185,900 -28.6
10/09/2024
34
 4,564,100 34.73 34.77 34 905,300 55,400 37.9
09/09/2024
34.50
 2,501,200 34.96 35 34.46 0 0 0
06/09/2024
35
 3,653,800 34.54 35 34.23 608,600 893,900 -12.4
05/09/2024
34.62
 7,440,800 35.35 35.73 34.50 25,600 1,650,100 -74.4
04/09/2024
35.31
 3,839,900 35.31 35.65 35.15 99,800 1,010,000 -41.8
30/08/2024
35.73
 6,321,500 35.62 35.85 35.23 568,300 1,779,600 -55.7
29/08/2024
35.62
 9,623,400 36.77 36.96 35.54 337,500 2,257,700 -90.3
28/08/2024
36.69
 5,981,600 36.88 37.04 36.15 184,400 94,100 4.3
27/08/2024
36.96
 3,495,500 36.92 37.46 36.77 461,500 451,700 0.5
26/08/2024
37.31
 7,159,700 36.92 37.54 36.54 1,254,300 71,000 57.0
23/08/2024
36.54
 3,547,900 36.42 36.92 35.96 207,500 80,800 6.0
22/08/2024
36.42
 2,953,400 36.31 36.42 36.04 101,200 104,600 -0.1
21/08/2024
36.23
 3,561,400 35.54 36.35 35.54 506,700 45,400 21.6
20/08/2024
35.77
 4,657,800 35.58 36.15 35.27 187,600 69,000 5.5
19/08/2024
35.58
 2,343,900 36.15 36.15 35.50 106,000 47,600 2.7
16/08/2024
35.96
 6,641,800 34.31 36.08 34.23 1,182,900 97,100 50.4
15/08/2024: Cổ tức tiền mặt tỉ lệ: 4%
15/08/2024
34.12
 1,587,200 34.62 34.81 33.92 133,800 36,100 4.3
14/08/2024
34.54
 2,362,700 35.07 35.07 34.39 101,200 136,100 -1.6
13/08/2024
34.92
 3,265,400 35.03 35.03 34.00 774,200 231,800 24.7
12/08/2024
35.00
 2,460,000 34.31 35.00 34.16 450,200 270,200 8.3
09/08/2024
34.54
 5,778,200 33.28 34.61 33.05 1,372,500 30,800 59.9
08/08/2024
33.05
 2,313,900 32.78 33.51 32.59 301,100 47,500 10.9
07/08/2024
33.24
 1,511,100 32.94 33.39 32.40 450,000 22,700 18.6
06/08/2024
32.78
 4,594,000 31.95 33.09 31.26 1,065,900 549,000 22.5
05/08/2024
31.11
 5,147,900 32.25 32.82 31.11 7,600 489,800 -20.3
02/08/2024
33.09
 3,360,700 31.53 33.55 31.41 183,500 51,400 5.6
01/08/2024
32.10
 5,979,100 34.20 34.20 32.02 566,800 85,700 20.3
31/07/2024
33.93
 1,529,300 34.04 34.61 33.78 79,200 91,500 -0.5
30/07/2024
33.93
 1,470,300 34.42 34.65 33.93 97,700 44,000 2.5
29/07/2024
34.46
 1,267,700 34.69 34.84 34.46 97,700 44,000 2.5
26/07/2024
34.35
 1,506,000 34.04 34.35 34.00 182,700 100,700 3.7
25/07/2024
34.00
 2,235,200 34.16 34.23 33.55 15,700 257,600 -10.8
24/07/2024
34.16
 6,226,700 34.92 35.11 33.47 143,400 55,100 3.9
23/07/2024
35.07
 3,376,600 36.22 36.37 35.07 7,800 134,100 -6.0
22/07/2024
36.10
 4,367,000 36.52 36.86 35.95 119,100 56,400 3.0
19/07/2024
36.22
 3,058,700 36.06 36.60 35.99 11,900 121,200 -5.2
18/07/2024
36.33
 2,236,100 35.80 36.33 35.45 4,600 38,100 -1.6
17/07/2024
35.76
 4,293,400 36.75 36.90 35.38 43,900 30,700 0.6
16/07/2024
36.52
 3,394,400 36.64 36.98 36.48 51,900 25,500 1.3

Chính sách bảo mật | Điều khoản sử dụng |