CTCP Chứng khoán Bản Việt (vci)

41.05
2.65
(6.90%)
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
(2025-06-11) 		2.95 8.32% 165,496,800 4,753,463 146.3
35.20
41.05
41.05
2 tháng
(2025-05-12) 		1.95 5.35% 352,596,500 -4,336,504 -280.7
35.20
41.05
41.05
3 tháng
(2025-04-14) 		1.10 2.95% 499,658,700 -171,155 -119.5
35.20
41.05
41.05
6 tháng
(2025-01-13) 		6.48 20.31% 1,011,685,600 24,412,386 829.3
31.62
41.05
41.05
12 tháng
(2024-07-16) 		2.14 5.91% 1,700,073,200 17,839,651 617.9
30.88
41.05
41.05
24 tháng
(2023-07-24) 		6.42 20.07% 3,146,199,900 -10,356,903 -745.8
24.68
41.05
41.05
36 tháng
(2022-07-27) 		17.05 79.85% 4,632,314,900 22,209,917 129.0
12.79
41.05
41.05
60 tháng
(2020-08-06) 		32.86 592.66% 6,028,219,240 -542,917 -1,118.5
5.54
44.09
41.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
8.93
 201,720 9.14 9.14 8.84 103,200 127,500 -0.9
14/02/2019
9.14
 151,260 9.14 9.19 9.05 11,960 22,600 -0.4
13/02/2019
9.14
 243,360 8.79 9.28 8.79 1,000 97,300 -3.7
12/02/2019
8.79
 287,340 8.45 8.97 8.50 239,700 382,950 -5.2
11/02/2019
8.45
 172,080 8.31 8.47 8.31 40,860 148,490 -3.8
01/02/2019
8.31
 184,390 8.62 8.65 8.31 29,030 122,340 -3.3
31/01/2019
8.62
 86,300 8.83 8.83 8.62 207,790 226,770 -0.7
30/01/2019
8.83
 55,180 8.88 8.88 8.83 25,130 26,360 -0.0
29/01/2019
8.88
 51,240 8.72 8.88 8.66 22,210 0 0.8
28/01/2019
8.72
 382,320 9.12 9.21 8.71 417,745 648,935 -8.5
25/01/2019: Cổ tức tiền mặt tỉ lệ: 7%
25/01/2019
9.12
 66,850 9.26 9.33 9.12 0 54,370 -2.1
24/01/2019
9.26
 13,280 9.21 9.26 9.14 1,360 3,100 -0.1
23/01/2019
9.21
 54,620 9.24 9.24 9.14 100 15,000 -0.6
22/01/2019
9.24
 49,000 9.12 9.31 9.10 200,000 208,580 -0.3
21/01/2019
9.12
 14,310 9.14 9.26 8.96 0 500 -0.0
18/01/2019
9.14
 58,980 9.24 9.28 9.10 51,590 5,000 1.8
17/01/2019
9.24
 6,370 9.31 9.33 9.24 1,500 740 0.0
16/01/2019
9.31
 22,900 9.26 9.35 9.24 12,020 0 0.5
15/01/2019
9.26
 66,220 8.94 9.26 8.94 2,000 13,870 -0.5
14/01/2019
8.94
 34,350 9.05 9.11 8.93 500 10,260 -0.4
11/01/2019
9.05
 75,450 8.97 9.19 9.03 0 20,000 -0.8
10/01/2019
8.97
 128,720 9.12 9.14 8.93 12,050 96,340 -3.2
09/01/2019
9.12
 161,560 9.14 9.33 9.12 22,990 106,700 -3.3
08/01/2019
9.14
 225,860 9.73 9.85 9.10 48,430 79,650 -1.2
07/01/2019
9.73
 39,200 10.06 10.08 9.73 40 18,250 -0.8
04/01/2019
10.06
 73,200 10.41 10.41 9.73 21,100 22,860 -0.1
03/01/2019
10.41
 26,050 10.55 10.88 9.82 0 1,350 -0.1
02/01/2019
10.55
 19,980 10.91 10.97 10.55 20 0 0.0
28/12/2018
10.91
 132,640 11.09 11.23 10.78 116,170 0 5.5
27/12/2018
11.09
 106,900 10.78 11.14 10.78 100,000 270 4.7
26/12/2018
10.78
 164,110 10.43 10.78 10.32 149,990 0 6.8
25/12/2018
10.43
 56,880 10.71 10.71 10.08 0 0 0
24/12/2018
10.71
 110,500 10.67 10.71 10.56 94,460 9,500 3.9
21/12/2018
10.67
 69,370 10.60 10.67 10.36 53,450 9,520 2.0
20/12/2018
10.60
 142,900 10.60 10.62 10.20 94,470 2,700 4.1
19/12/2018
10.60
 30,420 10.67 10.92 10.60 6,310 3,560 0.1
18/12/2018
10.67
 97,630 10.50 10.69 9.85 41,940 3,870 1.7
17/12/2018
10.50
 821,960 11.26 11.26 10.50 315,860 671,140 -16.2
14/12/2018
11.26
 173,030 11.41 11.56 11.14 16,480 47,410 -1.5
13/12/2018
11.41
 116,710 11.63 11.75 11.41 10 60,920 -3.0
12/12/2018
11.63
 89,520 11.49 11.63 11.42 6,240 25,500 -0.9
11/12/2018
11.49
 59,350 11.58 11.67 11.49 9,250 11,700 -0.1
10/12/2018
11.58
 98,950 11.89 11.89 11.56 10 80,000 -4.0
07/12/2018
11.89
 305,520 11.70 11.89 11.70 0 157,550 -7.9
06/12/2018
11.70
 90,910 11.71 11.77 11.60 101,130 150,050 -2.4
05/12/2018
11.71
 160,430 11.75 11.75 11.65 28,790 78,840 -2.5
04/12/2018
11.75
 65,740 11.75 11.91 11.70 510 12,500 -0.6
03/12/2018
11.75
 125,900 11.53 11.93 11.65 2,900 61,270 -2.9
30/11/2018
11.53
 302,870 11.93 12.14 11.53 116,240 180,060 -3.0
29/11/2018
11.93
 25,660 11.93 12.17 11.86 1,100 11,730 -0.5
28/11/2018
11.93
 49,190 12.07 12.10 11.72 7,590 14,040 -0.3
27/11/2018
12.07
 143,790 11.91 12.12 12.07 129,220 940 6.6
26/11/2018
11.91
 24,840 11.89 11.93 11.84 12,290 5,000 0.4
23/11/2018
11.89
 60,920 11.93 11.98 11.86 20,650 9,000 0.6
22/11/2018
11.93
 121,530 11.58 11.93 11.65 63,040 13,600 2.5
21/11/2018
11.58
 60,680 11.49 11.58 11.39 17,730 4,530 0.6
20/11/2018
11.49
 170,310 11.77 11.77 11.02 200 50,000 -2.4
19/11/2018
11.77
 18,820 11.70 11.84 11.72 0 320 -0.0
16/11/2018
11.70
 44,050 11.53 11.93 11.67 0 0 0
15/11/2018
11.53
 169,270 12.19 12.19 11.37 10,700 80,000 -3.5
14/11/2018
12.19
 15,250 12.26 12.28 12.10 1,110 2,000 -0.0
13/11/2018
12.26
 13,310 12.54 12.54 12.00 10 0 0.0
12/11/2018
12.54
 64,490 12.35 12.54 11.96 46,890 56,340 -0.5
09/11/2018
12.35
 46,390 12.66 12.66 12.35 37,350 2,000 1.9
08/11/2018
12.66
 32,150 12.66 12.89 12.66 11,740 1,000 0.6
07/11/2018
12.66
 68,380 12.82 12.87 12.52 50,510 6,200 2.4
06/11/2018
12.82
 26,870 12.66 12.85 12.66 17,170 6,090 0.6
05/11/2018
12.66
 45,100 12.66 12.87 12.31 13,710 4,000 0.5
02/11/2018
12.66
 147,720 12.35 12.66 12.35 74,960 2,000 3.9
01/11/2018
12.35
 169,360 12.26 12.47 12.26 108,190 4,000 5.5
31/10/2018
12.26
 67,130 11.93 12.26 12.00 0 510 -0.0
30/10/2018
11.93
 118,040 11.72 12.00 11.30 0 4,350 -0.2
29/10/2018
11.72
 221,180 11.50 11.96 11.29 0 4,000 -0.2
26/10/2018
11.50
 210,510 12.35 12.50 11.50 7,350 109,150 -5.2
25/10/2018
12.35
 123,670 12.89 12.89 12.05 1,000 6,000 -0.3
24/10/2018
12.89
 106,800 13.13 13.36 12.89 45,000 2,400 2.4
23/10/2018
13.13
 122,290 13.60 13.64 12.89 47,900 13,000 2.0
22/10/2018
13.60
 179,130 14.14 14.14 13.60 70,000 1,000 4.1
19/10/2018
14.14
 57,810 14.21 14.21 13.86 40,300 400 2.4
18/10/2018
14.21
 80,580 14.35 14.35 13.95 50,000 2,440 2.9
17/10/2018
14.35
 97,690 14.25 14.46 14.28 22,000 0 1.3
16/10/2018
14.25
 70,490 14.25 14.28 14.14 36,010 0 2.2
15/10/2018
14.25
 61,260 14.30 14.54 14.09 35,000 1,000 2.1
12/10/2018
14.30
 208,410 14.00 14.49 13.27 68,700 98,870 -1.9
11/10/2018
14.00
 389,730 15.00 15.00 14.00 45,300 38,330 0.4
10/10/2018
15.00
 114,680 15.03 15.24 14.96 100 21,390 -1.4
09/10/2018
15.03
 94,070 15.10 15.29 15.03 900 5,000 -0.3
08/10/2018
15.10
 89,790 15.47 15.47 15.10 2,700 0 0.2
05/10/2018
15.47
 281,120 15.57 15.89 15.45 197,970 133,650 4.3
04/10/2018
15.57
 160,050 15.33 15.66 15.36 60,200 4,250 3.7
03/10/2018
15.33
 92,230 15.19 15.43 15.19 30,300 6,750 1.5
02/10/2018
15.19
 297,070 15.05 15.59 14.89 1,300 75,000 -4.8
01/10/2018
15.05
 163,200 15.19 15.36 14.91 35,650 0 2.3
28/09/2018
15.19
 227,330 15.03 15.31 15.03 298,600 216,630 5.3
27/09/2018
15.03
 168,450 15.00 15.21 14.96 41,000 70,920 -1.9
26/09/2018
15.00
 164,310 14.96 15.21 14.91 9,000 74,130 -4.2
25/09/2018
14.96
 149,590 15.00 15.05 14.89 1,000 13,270 -0.8
24/09/2018
15.00
 181,890 15.17 15.33 15.00 4,000 24,830 -1.3
21/09/2018
15.17
 601,270 14.89 15.36 14.89 400,940 148,730 16.4
20/09/2018
14.89
 281,280 14.63 14.93 14.58 127,620 134,390 -0.4

Chính sách bảo mật | Điều khoản sử dụng |