CTCP Chứng khoán Bản Việt (vci)

32.70
-1.50
(-4.39%)
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
(2025-11-12) 		-2.40 -6.56% 218,632,200 -39,251,300 -1,398.7
32.70
36.60
32.70
2 tháng
(2025-10-13) 		-9.80 -22.27% 435,402,400 -67,852,600 -2,520.5
32.70
44
32.70
3 tháng
(2025-09-15) 		-10.95 -24.25% 579,675,200 -90,245,000 -3,490.2
32.70
45.15
32.70
6 tháng
(2025-06-16) 		-1.70 -4.74% 1,466,431,100 -101,789,657 -4,166.4
32.70
48.25
32.70
12 tháng
(2024-12-17) 		0.05 0.14% 2,394,158,900 -81,130,920 -3,443.7
31.27
48.25
32.70
24 tháng
(2023-12-25) 		2.98 9.53% 3,820,036,000 -95,454,953 -4,141.9
30.88
48.25
32.70
36 tháng
(2022-12-28) 		16.12 89.18% 5,194,784,600 -90,358,648 -4,295.3
17.33
48.25
32.70
60 tháng
(2021-01-07) 		17.93 110.24% 7,229,012,100 -103,852,503 -5,393.6
12.61
48.25
32.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2020
5.48
 1,566,100 5.12 5.48 5.34 16,500 550,290 -11.9
11/05/2020
5.12
 725,760 4.80 5.12 4.90 31,660 4,315,100 -88.6
08/05/2020
4.80
 1,299,710 4.64 4.95 4.65 6,510 125,570 -2.4
07/05/2020
4.64
 393,280 4.49 4.64 4.48 30,400 125,000 -1.8
06/05/2020
4.49
 143,670 4.51 4.54 4.47 29,830 47,360 -0.3
05/05/2020
4.51
 281,980 4.33 4.51 4.34 146,840 96,200 0.9
04/05/2020
4.33
 413,270 4.29 4.54 4.25 186,910 134,820 0.9
29/04/2020
4.29
 303,380 4.32 4.32 4.25 3,780 100,000 -1.7
28/04/2020
4.32
 314,120 4.31 4.32 4.23 48,580 190,030 -2.5
27/04/2020
4.31
 349,740 4.49 4.51 4.27 4,810 43,370 -0.7
24/04/2020
4.49
 549,750 4.59 4.59 4.47 179,300 325,800 -2.7
23/04/2020
4.59
 603,730 4.47 4.66 4.47 212,200 302,440 -1.7
22/04/2020
4.47
 460,820 4.34 4.54 4.15 110,000 131,300 -0.4
21/04/2020
4.34
 690,330 4.66 4.66 4.34 154,290 112,390 0.8
20/04/2020
4.66
 902,790 4.83 4.86 4.54 206,570 2,290 3.9
17/04/2020
4.83
 465,210 4.56 4.83 4.56 0 192,600 -3.7
16/04/2020
4.56
 327,780 4.47 4.69 4.42 3,200 102,020 -1.8
15/04/2020
4.47
 1,117,240 4.27 4.56 4.34 0 456,960 -8.5
14/04/2020
4.27
 327,760 4.39 4.39 4.16 1,000 71,660 -1.2
13/04/2020
4.39
 335,150 4.29 4.56 4.34 2,000 47,500 -0.8
10/04/2020
4.29
 1,148,030 4.01 4.29 4.22 20,920 400,000 -6.7
09/04/2020
4.01
 514,950 3.76 4.01 3.76 1,300,225 1,576,365 -4.5
08/04/2020
3.76
 199,900 3.83 3.83 3.68 3,800 100,000 -1.5
07/04/2020
3.83
 230,520 3.87 3.87 3.66 10,000 5,000 0.1
06/04/2020
3.87
 259,240 3.66 3.87 3.76 0 92,900 -1.4
03/04/2020
3.66
 269,230 3.54 3.76 3.60 2,150 194,600 -2.9
01/04/2020
3.54
 145,180 3.47 3.64 3.47 4,000 139,700 -2.0
31/03/2020
3.47
 77,020 3.61 3.66 3.47 0 12,650 -0.2
30/03/2020
3.61
 177,850 3.88 3.88 3.61 15,000 2,350 0.2
27/03/2020
3.88
 110,100 3.88 3.90 3.76 1,290 690 0.0
26/03/2020
3.88
 111,750 3.92 3.92 3.83 20,000 38,060 -0.3
25/03/2020
3.92
 101,960 3.90 3.98 3.90 500,000 560,180 7.1
24/03/2020
3.90
 82,950 4.12 4.12 3.86 13,850 40,460 -0.4
23/03/2020
4.12
 137,700 4.43 4.43 4.12 2,000 48,300 -0.8
20/03/2020
4.43
 64,460 4.56 4.56 4.37 15,000 33,010 -0.3
19/03/2020
4.56
 30,150 4.61 4.61 4.32 2,400 12,490 -0.2
18/03/2020
4.61
 28,810 4.71 4.71 4.55 1,100 6,760 -0.1
17/03/2020
4.71
 112,680 4.71 4.83 4.38 40,070 39,670 0.0
16/03/2020
4.71
 70,910 5.05 5.05 4.71 0 28,330 -0.6
13/03/2020
5.05
 14,480 5.43 5.43 5.05 100 2,490 -0.0
12/03/2020
5.43
 20,000 5.83 5.83 5.43 0 4,420 -0.1
11/03/2020
5.83
 101,910 6.22 6.22 5.80 9,080 27,640 -0.5
10/03/2020
6.22
 171,530 6.22 6.32 5.88 122,330 150,000 -0.7
09/03/2020
6.22
 95,830 6.49 6.49 6.04 0 0 0
06/03/2020
6.49
 11,030 6.44 6.49 6.38 20 0 0.0
05/03/2020
6.44
 69,690 6.34 6.54 6.34 263,400 18,740 6.5
04/03/2020
6.34
 6,280 6.34 6.44 6.34 10 0 0.0
03/03/2020
6.34
 29,910 6.34 6.47 6.34 5,000 16,000 -0.3
02/03/2020
6.34
 53,480 6.34 6.59 6.34 9,200 31,700 -0.6
28/02/2020
6.34
 7,540 6.56 6.56 6.34 2,000 0 0.1
27/02/2020
6.56
 78,230 6.47 6.56 6.34 0 710,220 -18.5
26/02/2020
6.47
 30,500 6.71 6.71 6.25 60 40 0.0
25/02/2020
6.71
 13,560 6.64 6.71 6.50 0 110,520 -2.9
24/02/2020
6.64
 8,780 6.83 6.83 6.49 30 5,260 -0.1
21/02/2020
6.83
 128,730 6.83 6.92 6.75 17,890 114,040 -2.7
20/02/2020
6.83
 4,640 6.86 6.86 6.72 1,000 2,250 -0.0
19/02/2020
6.86
 2,080 6.91 6.91 6.67 0 10 -0.0
18/02/2020
6.91
 14,320 6.83 6.91 6.71 10,250 7,000 0.1
17/02/2020
6.83
 17,570 6.87 6.95 6.73 8,800 0 0.2
14/02/2020
6.87
 30,240 6.75 7.05 6.78 17,330 16,290 0.0
13/02/2020
6.75
 34,100 6.67 6.75 6.59 9,850 3,250 0.2
12/02/2020
6.67
 55,830 6.47 6.69 6.45 4,000 6,780 -0.1
11/02/2020
6.47
 30,890 6.44 6.54 6.34 6,500 1,020 0.1
10/02/2020
6.44
 9,850 6.47 6.59 6.38 6,300 0 0.2
07/02/2020
6.47
 60,730 6.54 6.77 6.10 18,550 70 0.5
06/02/2020
6.54
 23,930 6.50 6.59 6.32 17,900 638,790 -16.1
05/02/2020
6.50
 59,100 6.54 6.66 6.22 1,019,500 1,005,110 0.4
04/02/2020
6.54
 6,550 6.54 6.59 6.34 1,000 1,000 0
03/02/2020
6.54
 96,440 6.54 6.54 6.10 33,970 0 0.9
31/01/2020
6.54
 54,030 6.59 6.83 6.49 16,580 15,180 0.0
30/01/2020
6.59
 101,240 6.98 7.32 6.59 31,500 68,590 -1.0
22/01/2020
6.98
 44,180 7.05 7.19 6.98 10 40,000 -1.1
21/01/2020
7.05
 53,940 6.97 7.08 6.95 200 48,050 -1.4
20/01/2020
6.97
 10,870 7.03 7.08 6.97 200,000 205,090 -0.1
17/01/2020
7.03
 30,490 6.95 7.19 6.95 523,500 525,900 -0.1
16/01/2020
6.95
 24,120 7.08 7.08 6.84 362,560 363,500 -0.0
15/01/2020
7.08
 1,050 7.08 7.28 6.95 30 1,030 -0.0
14/01/2020
7.08
 65,730 7.08 7.08 6.95 58,110 49,840 0.2
13/01/2020
7.08
 40,860 7.03 7.17 6.88 10,000 10,000 0
10/01/2020
7.03
 8,570 7.05 7.05 6.86 5,000 5,000 0
09/01/2020
7.05
 3,720 6.98 7.08 6.98 0 391,837 -11.0
08/01/2020
6.98
 2,640 6.98 6.98 6.83 200 0 0.0
07/01/2020
6.98
 18,320 6.98 7.17 6.98 784,500 800,000 -0.4
06/01/2020
6.98
 22,760 7.08 7.15 6.83 0 2,040 -0.1
03/01/2020
7.08
 2,450 7.08 7.08 6.95 0 702,040 -20.0
02/01/2020
7.08
 18,320 7.20 7.20 6.98 0 7,040 -0.2
31/12/2019
7.20
 56,710 7.20 7.20 7.05 0 510,010 -14.8
30/12/2019
7.20
 46,860 7.27 7.27 7.16 0 26,830 -0.8
27/12/2019
7.27
 21,900 7.20 7.27 7.15 0 10,000 -0.3
26/12/2019
7.20
 21,720 7.27 7.27 7.08 500 5,040 -0.1
25/12/2019
7.27
 68,620 7.20 7.31 7.14 0 40,000 -1.2
24/12/2019
7.20
 96,900 7.20 7.70 7.08 0 26,830 -0.8
23/12/2019
7.20
 30,760 7.32 7.32 7.14 0 15,930 -0.5
20/12/2019
7.32
 149,860 7.32 7.39 7.13 39,310 137,400 -2.9
19/12/2019
7.32
 12,660 7.20 7.44 7.22 0 6,770 -0.2
18/12/2019
7.20
 49,090 7.53 7.53 7.13 0 21,410 -0.6
17/12/2019
7.53
 50,960 7.66 7.66 7.47 0 42,720 -1.3
16/12/2019
7.66
 42,350 7.74 7.74 7.64 0 38,870 -1.2
13/12/2019
7.74
 23,010 7.78 7.80 7.61 0 19,420 -0.6
12/12/2019
7.78
 27,460 7.69 7.88 7.66 0 26,080 -0.8

Chính sách bảo mật | Điều khoản sử dụng |