CTCP Chứng khoán Bản Việt (vci)

34.20
0.85
(2.55%)
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
(2025-11-17) 		-2.85 -7.87% 196,664,000 -21,428,400 -755.7
32.70
36.40
34.20
2 tháng
(2025-10-17) 		-8.60 -20.50% 412,891,100 -63,835,500 -2,360.8
32.70
41.95
34.20
3 tháng
(2025-09-17) 		-9.85 -22.80% 584,326,600 -88,143,200 -3,411.6
32.70
44.50
34.20
6 tháng
(2025-06-19) 		-2.25 -6.32% 1,469,046,200 -98,856,657 -4,065.5
32.70
48.25
34.20
12 tháng
(2024-12-23) 		-0.70 -2.06% 2,396,947,200 -78,669,649 -3,361.4
31.27
48.25
34.20
24 tháng
(2023-12-27) 		1.52 4.78% 3,830,176,300 -94,303,153 -4,105.5
30.88
48.25
34.20
36 tháng
(2023-01-03) 		14.82 80.02% 5,204,670,000 -89,931,948 -4,272.7
18.53
48.25
34.20
60 tháng
(2021-01-11) 		17.88 115.54% 7,243,918,400 -101,001,003 -5,258.3
12.61
48.25
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2019
8.22
 14,510 8.27 8.27 8.15 402,030 400,000 0.1
24/07/2019
8.27
 60,340 8.27 8.30 8.17 36,250 0 1.2
23/07/2019
8.27
 143,910 8.25 8.27 8.05 117,320 3,700 3.8
22/07/2019
8.25
 46,910 8.27 8.35 8.17 38,260 0 1.3
19/07/2019
8.27
 46,520 8.17 8.37 8.05 22,370 0 0.8
18/07/2019
8.17
 19,330 8.22 8.37 8.10 120 0 0.0
17/07/2019
8.22
 83,000 8.17 8.33 8.15 15,000 0 0.5
16/07/2019
8.17
 64,170 8.10 8.21 8.10 10 620 -0.0
15/07/2019
8.10
 42,750 8.13 8.22 8.05 0 1,900 -0.1
12/07/2019
8.13
 207,920 7.88 8.22 7.91 220,490 100,000 4.0
11/07/2019
7.88
 130,030 7.74 7.91 7.60 100,330 400 3.2
10/07/2019
7.74
 49,520 7.81 7.82 7.59 0 0 0
09/07/2019
7.81
 27,700 7.88 7.88 7.69 25,000 400 0.8
08/07/2019
7.88
 127,550 7.74 7.89 7.74 64,700 0 2.1
05/07/2019
7.74
 38,680 7.65 7.78 7.65 0 9,300 -0.3
04/07/2019
7.65
 32,030 7.52 7.65 7.52 270 0 0.0
03/07/2019
7.52
 10,170 7.52 7.66 7.49 0 0 0
02/07/2019
7.52
 60,460 7.43 7.61 7.47 16,510 17,500 -0.0
01/07/2019
7.43
 32,230 7.37 7.71 7.37 700 1,000,000 -30.8
28/06/2019
7.37
 36,510 7.52 7.54 7.37 0 1,500 -0.0
27/06/2019
7.52
 39,890 7.49 7.66 7.37 3,510 0 0.1
26/06/2019
7.49
 63,970 7.81 7.88 7.49 4,970 2,900 0.1
25/06/2019
7.81
 23,530 7.93 7.93 7.74 5,140 2,530 0.1
24/06/2019
7.93
 35,910 7.98 7.98 7.83 0 7,460 -0.2
21/06/2019
7.98
 28,240 7.98 8.05 7.91 0 0 0
20/06/2019
7.98
 44,490 8.03 8.03 7.93 105,000 0 3.5
19/06/2019
8.03
 79,960 8.03 8.10 7.93 100,300 3,000 3.2
18/06/2019
8.03
 232,420 8.00 8.10 7.93 141,600 0 4.7
17/06/2019
8.00
 100,930 7.96 8.10 7.86 82,000 0 2.7
14/06/2019
7.96
 93,220 7.96 8.05 7.96 23,980 0 0.8
13/06/2019
7.96
 338,070 7.76 8.00 7.69 211,790 10,000 6.6
12/06/2019
7.76
 40,050 7.93 7.93 7.76 100 0 0.0
11/06/2019
7.93
 155,450 7.83 8.08 7.91 41,220 500 1.3
10/06/2019
7.83
 148,050 7.48 7.83 7.56 93,110 42,240 1.6
07/06/2019
7.48
 147,700 7.44 7.59 7.37 0 57,200 -1.8
06/06/2019
7.44
 182,120 7.53 7.56 7.39 100 101,770 -3.1
05/06/2019
7.53
 80,810 7.43 7.64 7.42 0 0 0
04/06/2019
7.43
 18,570 7.44 7.44 7.35 0 0 0
03/06/2019
7.44
 73,980 7.39 7.47 7.32 0 0 0
31/05/2019
7.39
 111,830 7.42 7.44 7.39 10 0 0.0
30/05/2019
7.42
 139,840 7.42 7.43 7.35 300 0 0.0
29/05/2019
7.42
 52,920 7.44 7.47 7.42 100 0 0.0
28/05/2019
7.44
 325,970 7.44 7.53 7.35 54,460 66,500 -0.4
27/05/2019
7.44
 53,950 7.59 7.74 7.44 0 410 -0.0
24/05/2019
7.59
 34,930 7.71 7.77 7.56 1,100 0 0.0
23/05/2019
7.71
 92,870 7.64 7.71 7.58 3,140 0 0.1
22/05/2019
7.64
 229,930 7.71 7.71 7.63 50,410 159,180 -3.4
21/05/2019
7.71
 150,360 7.71 7.80 7.71 56,400 14,160 1.3
20/05/2019
7.71
 110,090 7.54 7.71 7.49 53,800 0 1.7
17/05/2019
7.54
 61,820 7.53 7.63 7.53 5,000 0 0.2
16/05/2019: Cổ tức tiền mặt tỉ lệ: 7%
16/05/2019
7.53
 70,950 7.61 7.78 7.52 6,900 0 0.2
15/05/2019
7.61
 140,280 7.63 7.76 7.59 57,940 40 1.8
14/05/2019
7.63
 222,020 7.61 7.64 7.47 121,420 0 3.9
13/05/2019
7.61
 283,420 7.73 7.73 7.57 181,080 5,500 5.6
10/05/2019
7.73
 101,770 7.36 7.76 7.36 37,960 0 1.2
09/05/2019
7.36
 179,760 7.09 7.40 7.09 347,230 333,000 0.5
08/05/2019
7.09
 444,450 7.52 7.52 7.05 41,790 673,250 -18.8
07/05/2019
7.52
 218,590 7.95 8.04 7.49 0 42,500 -1.3
06/05/2019
7.95
 93,590 8.31 8.31 7.95 140 0 0.0
03/05/2019
8.31
 42,610 8.40 8.42 8.14 5,800 0 0.2
02/05/2019
8.40
 44,690 8.42 8.62 8.35 0 130 -0.0
26/04/2019
8.42
 144,640 8.42 8.52 8.35 112,000 102,000 0.4
25/04/2019
8.42
 48,060 8.42 8.47 8.35 2,000 0 0.1
24/04/2019
8.42
 119,210 8.52 8.74 8.42 0 52,320 -1.9
23/04/2019
8.52
 97,510 8.52 8.72 8.47 0 5,438,470 -193.1
22/04/2019
8.52
 77,180 8.59 8.76 8.48 0 39,330 -1.4
19/04/2019
8.59
 104,610 8.50 8.76 8.45 0 0 0
18/04/2019
8.50
 227,980 8.44 8.78 8.38 28,150 0 1.0
17/04/2019
8.44
 77,720 8.52 8.57 8.39 41,800 44,000 -0.1
16/04/2019
8.52
 117,530 8.66 8.66 8.35 35,100 18,800 0.6
12/04/2019
8.66
 32,720 8.83 8.88 8.66 0 2,460 -0.1
11/04/2019
8.83
 187,810 8.97 9.05 8.81 60 106,350 -4.0
10/04/2019
8.97
 94,120 9.24 9.24 8.97 35,210 46,140 -0.4
09/04/2019
9.24
 245,630 9.28 9.33 9.07 0 206,000 -7.9
08/04/2019
9.28
 150,250 8.99 9.28 8.99 90,200 81,380 0.3
05/04/2019
8.99
 52,580 9.07 9.07 8.95 16,790 39,000 -0.8
04/04/2019
9.07
 52,920 9.06 9.12 8.93 0 26,000 -1.0
03/04/2019
9.06
 31,440 9.07 9.07 8.95 80 0 0.0
02/04/2019
9.07
 32,110 9.07 9.36 8.97 100 0 0.0
01/04/2019
9.07
 24,060 9.02 9.07 8.83 0 2,040 -0.1
29/03/2019
9.02
 36,990 9.14 9.14 9.02 0 600 -0.0
28/03/2019
9.14
 31,840 9.19 9.19 9.12 0 0 0
27/03/2019
9.19
 50,030 9.07 9.24 9.12 160 0 0.0
26/03/2019
9.07
 81,510 9.00 9.19 9.05 2,050 0 0.1
25/03/2019
9.00
 147,580 9.50 9.50 9.00 0 7,350 -0.3
22/03/2019
9.50
 61,580 9.62 9.64 9.43 0 2,000 -0.1
21/03/2019
9.62
 65,530 9.67 9.79 9.62 196,780 211,680 -0.6
20/03/2019
9.67
 99,400 9.79 9.79 9.57 0 0 0
19/03/2019
9.79
 143,070 9.67 9.79 9.62 117,850 165,000 -1.9
18/03/2019
9.67
 171,300 9.79 10.00 9.64 100,400 198,910 -4.0
15/03/2019
9.79
 74,680 10.00 10.00 9.76 1,130 3,410 -0.1
14/03/2019
10.00
 83,800 10.07 10.12 10.00 7,420 43,640 -1.5
13/03/2019
10.07
 163,690 10.02 10.38 10.02 14,130 98,110 -3.6
12/03/2019
10.02
 129,990 9.95 10.14 9.83 20,070 43,140 -1.0
11/03/2019
9.95
 229,630 10.21 10.24 9.95 191,080 170,780 0.9
08/03/2019
10.21
 65,280 10.38 10.38 10.17 24,390 50 1.0
07/03/2019
10.38
 74,940 10.29 10.38 10.14 17,520 3,580 0.6
06/03/2019
10.29
 147,870 10.35 10.35 10.21 93,460 49,280 1.9
05/03/2019
10.35
 105,270 10.38 10.50 10.33 46,480 3,500 1.9
04/03/2019
10.38
 217,040 10.50 10.53 10.38 104,830 81,830 1.0

Chính sách bảo mật | Điều khoản sử dụng |