CTCP Chứng khoán Bản Việt (vci)

32.60
0.10
(0.31%)
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)
13/07/2018
12.42
 40,380 12.54 12.56 12.28 2,160 4,000 -0.1
12/07/2018
12.54
 4,800 12.99 12.99 12.40 130 0 0.0
11/07/2018
12.99
 98,900 13.22 13.22 12.35 83,510 2,000 4.5
10/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3.5 (Volume + 35%, Ratio=0.35)
10/07/2018
13.22
 256,320 13.12 13.70 12.99 236,250 100,000 7.7
09/07/2018
13.12
 196,590 13.05 13.64 12.95 180,850 8,220 13.3
06/07/2018
13.05
 121,660 13.22 13.22 12.83 72,800 52,300 1.6
05/07/2018
13.22
 113,150 12.86 13.22 12.53 104,020 450 7.8
04/07/2018
12.86
 181,040 12.34 12.93 12.26 134,740 54,300 5.8
03/07/2018
12.34
 237,600 13.26 13.33 12.34 17,400 41,420 -1.8
02/07/2018
13.26
 75,060 14.24 14.24 13.26 1,120 800 0.0
29/06/2018
14.24
 11,440 14.15 14.78 14.09 200 1,120 -0.1
28/06/2018
14.15
 72,530 14.59 14.59 14.03 30,500 39,400 -0.7
27/06/2018
14.59
 50,420 14.83 14.84 14.59 380 2,100 -0.1
26/06/2018
14.83
 48,740 14.84 14.84 14.50 5,560 180 0.5
25/06/2018
14.84
 100,900 14.81 14.84 14.50 26,170 440 2.2
22/06/2018
14.81
 32,680 14.33 14.81 14.24 2,790 1,010 0.1
21/06/2018
14.33
 29,610 14.40 14.40 14.02 22,900 9,900 1.1
20/06/2018
14.40
 182,660 14.29 14.50 13.81 71,490 0 5.9
19/06/2018
14.29
 370,130 15.36 15.36 14.29 73,830 20,000 4.5
18/06/2018
15.36
 40,190 16.23 16.23 15.36 4,060 0 0.4
15/06/2018
16.23
 51,510 16.14 16.57 16.14 13,800 8,500 0.5
14/06/2018
16.14
 140,000 15.78 16.14 15.71 500 30,700 -2.8
13/06/2018
15.78
 12,410 15.54 15.78 15.45 0 0 0
12/06/2018
15.54
 52,130 16.09 16.09 15.28 1,000 100 0.1
11/06/2018
16.09
 100,570 15.90 16.14 15.55 7,470 25,000 -1.6
08/06/2018
15.90
 40,030 15.90 15.93 15.62 0 500 -0.0
07/06/2018
15.90
 75,700 15.92 16.05 15.88 15,750 27,300 -1.1
06/06/2018
15.92
 29,630 15.92 16.12 15.92 200 15,710 -1.4
05/06/2018
15.92
 43,740 15.88 15.97 15.71 200 2,000 -0.2
04/06/2018
15.88
 75,600 15.71 16.05 15.69 173,750 34,540 12.5
01/06/2018
15.71
 120,080 15.36 15.71 14.86 79,420 85,780 -0.6
31/05/2018
15.36
 42,390 15.19 15.36 14.67 77,880 70,880 0.6
30/05/2018
15.19
 60,970 14.71 15.19 13.98 1,000,180 2,600 85.0
29/05/2018
14.71
 287,680 14.71 15.35 13.69 17,080 93,730 -6.5
28/05/2018
14.71
 155,580 15.81 15.81 14.71 50,140 34,200 1.3
25/05/2018
15.81
 35,780 16.05 16.05 15.40 560 0 0.1
24/05/2018
16.05
 11,260 15.54 16.12 15.54 120,000 120,100 -0.0
23/05/2018
15.54
 65,300 15.97 16.05 15.36 2,500 50,800 -4.3
22/05/2018
15.97
 114,020 17.12 17.12 15.93 4,710 34,710 -2.9
21/05/2018
17.12
 13,050 17.26 17.28 17.09 0 1,290 -0.1
18/05/2018
17.26
 65,020 16.83 17.26 16.43 0 4,060 -0.4
17/05/2018
16.83
 78,360 17.28 17.28 16.83 160 19,330 -1.9
16/05/2018
17.28
 35,420 17.61 17.61 17.28 380 2,000 -0.2
15/05/2018
17.61
 55,090 17.52 17.74 17.26 390 0 0.0
14/05/2018
17.52
 24,920 17.61 17.95 17.26 700 10 0.1
11/05/2018
17.61
 155,050 17.61 17.61 16.57 100,400 18,100 8.4
10/05/2018
17.61
 120,280 17.78 17.78 17.30 100,400 1,660 10.1
09/05/2018
17.78
 137,090 17.28 18.07 16.92 36,050 200 3.7
08/05/2018
17.28
 153,750 16.57 17.47 16.31 77,400 9,020 6.8
07/05/2018
16.57
 63,890 16.12 16.57 16.05 1,921,650 1,918,850 0.3
04/05/2018
16.12
 250,050 15.88 16.23 15.67 200,910 112,800 8.2
03/05/2018
15.88
 303,310 15.71 16.05 14.84 518,680 363,410 13.7
02/05/2018
15.71
 55,060 16.05 16.05 15.71 86,200 65,200 1.9
27/04/2018
16.05
 146,570 15.29 16.05 15.26 140,430 175,690 -3.1
26/04/2018
15.29
 87,340 16.40 16.57 15.29 20,900 31,000 -1.0
24/04/2018
16.40
 218,100 16.92 16.92 16.05 51,260 73,580 -2.1
23/04/2018
16.92
 220,600 18.14 18.18 16.88 92,110 77,340 1.5
20/04/2018
18.14
 260,920 18.30 18.30 17.97 136,560 121,440 1.6
19/04/2018
18.30
 203,350 18.69 18.69 18.06 84,890 40,260 4.7
18/04/2018
18.69
 181,010 18.85 18.99 18.64 68,000 91,930 -2.6
17/04/2018
18.85
 216,970 18.61 19.16 18.61 190,150 262,290 -7.9
16/04/2018
18.61
 130,290 18.66 19.07 18.61 0 84,310 -9.1
13/04/2018
18.66
 150,660 19.33 19.68 18.47 9,310 73,860 -7.0
12/04/2018
19.33
 103,180 19.33 19.33 18.73 26,180 59,690 -3.7
11/04/2018
19.33
 40,190 19.85 20.28 19.23 7,610 4,200 0.4
10/04/2018
19.85
 143,720 20.02 20.20 19.85 26,820 9,810 2.0
09/04/2018
20.02
 52,410 20.37 20.63 20.02 5,050 31,330 -3.1
06/04/2018
20.37
 37,510 20.20 20.70 20.02 820 16,280 -1.8
05/04/2018
20.20
 60,750 20.18 20.54 20.13 302,950 311,980 -1.1
04/04/2018
20.18
 77,130 20.20 20.71 20.11 112,540 133,000 -2.4
03/04/2018
20.20
 119,770 19.94 20.71 20.02 113,790 193,940 -9.4
02/04/2018
19.94
 388,350 18.64 19.94 18.64 95,560 300,610 -23.6
30/03/2018
18.64
 311,980 18.63 18.66 18.47 262,510 240,940 2.2
29/03/2018
18.63
 51,330 18.64 18.64 18.47 21,350 15,990 0.6
28/03/2018
18.64
 28,650 18.12 18.64 18.18 10,950 2,000 1.0
27/03/2018
18.12
 51,350 18.56 18.64 18.12 21,040 13,950 0.8
26/03/2018
18.56
 17,860 18.45 18.82 18.45 353,490 353,700 -0.0
23/03/2018
18.45
 178,710 18.38 18.56 17.28 450,290 105,280 36.9
22/03/2018
18.38
 195,930 17.95 18.47 17.95 153,650 68,060 9.0
21/03/2018
17.95
 104,940 17.37 18.47 17.37 132,170 72,700 6.1
20/03/2018
17.37
 86,090 17.37 17.52 16.74 70,830 122,270 -5.2
19/03/2018
17.37
 163,160 16.45 17.38 16.57 58,340 35,950 2.2
16/03/2018
16.45
 228,710 15.38 16.45 15.36 205,730 91,600 10.4
15/03/2018
15.38
 144,490 15.38 15.54 15.33 63,120 63,220 -0.0
14/03/2018
15.38
 180,520 15.62 15.62 15.31 6,100 152,180 -13.1
13/03/2018
15.62
 21,580 15.60 15.62 15.19 910 100 0.1
12/03/2018
15.60
 45,540 15.57 15.88 15.54 3,850 80 0.3
09/03/2018
15.57
 57,200 15.74 16.05 15.57 112,400 178,010 -6.0
08/03/2018
15.74
 86,650 15.55 16.40 15.28 1,000 25,000 -2.1
07/03/2018
15.55
 51,100 15.55 15.71 15.54 100 30,070 -2.7
06/03/2018
15.55
 91,200 15.64 15.64 15.21 16,050 59,270 -3.9
05/03/2018
15.64
 263,310 15.54 15.88 15.36 158,320 53,040 9.5
02/03/2018
15.54
 170,260 15.02 15.71 14.67 46,440 104,370 -5.1
01/03/2018
15.02
 55,220 14.88 15.26 14.84 254,460 223,160 2.9
28/02/2018
14.88
 243,680 14.33 15.02 14.00 247,710 261,400 -1.1
27/02/2018
14.33
 38,930 14.33 14.33 14.19 0 16,000 -1.3
26/02/2018
14.33
 119,440 14.15 14.66 14.03 348,360 336,260 1.0
23/02/2018
14.15
 5,810 14.15 15.02 14.15 220,200 205,000 1.3
22/02/2018
14.15
 52,890 13.98 14.50 14.10 252,440 269,930 -1.4
21/02/2018
13.98
 165,030 13.74 14.67 13.46 267,240 338,680 -5.7

Chính sách bảo mật | Điều khoản sử dụng |