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)
13/02/2018
13.74
 61,490 13.81 13.84 13.72 20,980 41,760 -1.7
12/02/2018
13.81
 142,090 13.81 14.07 13.64 101,770 100,000 0.1
09/02/2018
13.81
 117,500 13.81 13.81 12.86 70,100 95,430 -2.0
08/02/2018
13.81
 47,560 13.81 13.90 13.64 34,200 11,400 1.8
07/02/2018
13.81
 257,290 13.21 14.07 13.46 160,690 164,890 -0.3
06/02/2018
13.21
 272,110 14.15 14.15 13.17 170,560 147,200 1.8
05/02/2018
14.15
 168,970 15.05 15.05 14.15 224,220 135,590 7.4
02/02/2018
15.05
 50,580 15.02 15.19 14.84 131,760 131,280 0.0
01/02/2018
15.02
 45,110 15.54 15.54 15.02 59,720 72,760 -1.1
31/01/2018
15.54
 88,890 15.54 15.71 14.88 50,600 54,090 -0.3
30/01/2018
15.54
 141,700 15.29 15.54 15.24 38,210 90,000 -4.6
29/01/2018
15.29
 117,340 15.03 15.55 15.19 290,030 90,300 17.7
26/01/2018
15.03
 145,910 14.83 15.36 14.67 170,790 61,260 9.5
25/01/2018
14.83
 236,670 14.29 14.84 14.59 139,310 131,500 0.7
22/01/2018
14.29
 139,000 14.00 14.41 14.00 99,830 61,440 3.2
19/01/2018
14.00
 119,870 13.81 14.33 13.64 101,350 25,000 6.2
18/01/2018
13.81
 57,370 13.77 13.81 13.55 36,210 970 2.8
17/01/2018
13.77
 7,450 14.15 14.24 13.74 400,000 1,100 32.3
16/01/2018
14.15
 7,170 14.24 14.24 13.83 0 0 0
15/01/2018
14.24
 37,820 13.64 14.24 13.46 190,170 8,000 14.4
12/01/2018
13.64
 23,320 13.88 14.15 13.64 0 0 0
11/01/2018
13.88
 44,770 14.07 14.07 13.77 1,000 20,260 -1.5
10/01/2018
14.07
 37,420 14.33 14.33 13.81 184,420 191,320 -0.6
09/01/2018
14.33
 62,300 14.59 14.64 14.33 1,300 34,300 -2.8
08/01/2018
14.59
 70,280 14.36 14.67 14.15 14,710 42,300 -2.3
05/01/2018
14.36
 18,410 14.66 14.66 14.33 1,630 4,200 -0.2
04/01/2018
14.66
 89,260 14.33 14.67 14.33 17,760 5,500 1.0
03/01/2018
14.33
 90,850 13.91 14.36 13.98 2,200 8,000 -0.5
02/01/2018
13.91
 68,220 13.46 14.15 13.46 3,150 2,000 0.1
29/12/2017
13.46
 130,800 12.79 13.46 12.79 116,000 120,000 -0.3
28/12/2017
12.79
 42,870 12.62 12.86 12.69 205,100 202,200 0.2
27/12/2017
12.62
 52,490 12.53 12.72 12.53 200,000 0 14.6
26/12/2017
12.53
 8,990 12.51 12.67 12.51 300 170 0.0
25/12/2017
12.51
 4,060 12.58 12.95 12.45 100 0 0.0
22/12/2017
12.58
 78,640 12.64 12.64 12.43 10,000 44,000 -2.5
21/12/2017
12.64
 275,070 12.62 12.84 12.62 150,000 90,810 4.4
20/12/2017
12.62
 49,470 12.93 12.93 12.60 0 42,570 -3.1
19/12/2017
12.93
 125,620 12.51 12.93 12.58 967,730 165,860 58.5
18/12/2017
12.51
 40,080 12.43 12.60 12.43 808,300 13,230 57.2
15/12/2017
12.43
 52,930 12.41 12.43 12.27 40,690 10,000 2.2
14/12/2017
12.41
 17,620 12.43 12.67 12.41 260,000 50,000 15.1
13/12/2017
12.43
 32,510 12.34 12.77 12.26 104,980 0 7.5
12/12/2017
12.34
 17,170 12.34 12.34 12.17 152,000 50,000 7.3
11/12/2017
12.34
 50,600 12.60 12.74 12.17 30,520 0 2.2
08/12/2017
12.60
 103,770 12.58 12.69 12.51 50,000 8,700 3.0
07/12/2017
12.58
 26,560 12.69 12.69 12.46 0 2,010 -0.1
06/12/2017
12.69
 80,270 12.93 12.93 12.60 53,760 6,000 3.5
05/12/2017
12.93
 78,220 12.41 12.95 12.41 50,030 21,520 2.1
04/12/2017
12.41
 45,170 12.26 12.41 12.26 3,000 13,880 -0.8
01/12/2017
12.26
 16,590 12.31 12.31 12.26 0 0 0
30/11/2017
12.31
 49,130 12.17 12.41 12.26 584,110 0 41.5
29/11/2017
12.17
 62,140 12.26 12.43 12.08 32,000 29,000 0.2
28/11/2017
12.26
 28,250 12.20 12.41 12.17 17,050 0 1.2
27/11/2017
12.20
 242,510 12.26 12.60 12.19 230,000 0 16.3
24/11/2017
12.26
 39,360 12.34 12.41 12.26 6,500 1,000 0.4
23/11/2017
12.34
 26,590 12.43 12.43 12.15 300,200 0 21.3
22/11/2017
12.43
 84,430 12.26 12.43 12.08 169,850 0 12.1
21/11/2017
12.26
 96,450 12.34 12.43 12.17 73,010 1,900 5.1
20/11/2017
12.34
 74,840 12.34 12.34 12.08 28,080 40,700 -0.9
17/11/2017
12.34
 193,880 12.43 12.60 12.10 155,910 0 11.1
16/11/2017
12.43
 53,800 12.26 12.43 11.84 103,150 116,480 -0.9
15/11/2017
12.26
 140,430 12.00 12.43 11.77 376,420 27,000 24.5
14/11/2017
12.00
 385,270 11.22 12.00 11.06 382,580 103,840 18.6
13/11/2017
11.22
 72,610 11.22 11.36 11.20 60,780 29,660 2.0
10/11/2017
11.22
 48,250 11.20 11.25 10.89 41,120 1,000 2.6
09/11/2017
11.20
 109,910 11.19 11.22 11.13 632,500 22,500 39.6
08/11/2017
11.19
 7,040 11.20 11.20 10.89 1,730 750 0.1
07/11/2017
11.20
 12,070 11.20 11.31 11.20 292,770 90,100 13.2
06/11/2017
11.20
 76,070 10.81 11.20 10.82 131,360 33,150 6.2
03/11/2017
10.81
 47,140 10.81 11.03 10.81 197,800 28,200 10.7
02/11/2017
10.81
 85,810 10.81 10.94 10.81 275,130 1,600 17.2
01/11/2017
10.81
 45,500 10.81 10.86 10.79 106,270 86,010 1.3
31/10/2017
10.81
 107,550 10.81 10.96 10.79 90,750 49,830 2.6
30/10/2017
10.81
 85,240 10.87 11.05 10.72 167,350 62,880 6.6
27/10/2017
10.87
 33,230 10.79 10.87 10.70 121,250 3,000 7.4
26/10/2017
10.79
 10,540 10.91 11.20 10.75 0 5,000 -0.3
25/10/2017
10.91
 71,080 10.91 11.12 10.91 59,400 18,890 2.6
24/10/2017
10.91
 45,500 10.87 10.91 10.70 36,380 6,830 1.9
23/10/2017
10.87
 97,230 11.01 11.03 10.87 111,990 0 7.1
20/10/2017
11.01
 85,110 11.08 11.08 10.87 65,720 23,170 2.7
19/10/2017
11.08
 82,610 10.96 11.12 10.87 75,100 0 4.8
18/10/2017
10.96
 164,000 11.19 11.22 10.96 72,050 46,000 1.7
17/10/2017
11.19
 164,700 11.39 11.57 11.05 102,630 0 6.7
16/10/2017
11.39
 255,590 10.87 11.39 10.89 421,350 42,500 24.5
13/10/2017
10.87
 289,190 10.53 10.94 10.62 716,590 56,600 41.5
12/10/2017
10.53
 489,320 10.25 10.53 10.27 279,720 26,740 15.2
11/10/2017
10.25
 40,670 10.22 10.25 10.22 96,350 15,260 4.8
10/10/2017
10.22
 70,890 10.20 10.25 10.20 119,960 0 7.1
09/10/2017
10.20
 105,800 10.17 10.27 10.18 3,030 0 0.2
06/10/2017
10.17
 23,010 10.18 10.22 10.10 0 4,000 -0.2
05/10/2017
10.18
 34,120 10.18 10.20 10.10 20,300 8,000 0.7
04/10/2017
10.18
 15,340 10.03 10.18 10.01 10,190 2,000 0.5
03/10/2017
10.03
 40,260 10.05 10.18 10.01 30,250 0 1.8
02/10/2017
10.05
 32,020 10.31 10.36 10.05 100 0 0.0
29/09/2017
10.31
 146,220 10.17 10.32 10.18 420,630 5,000 24.8
28/09/2017
10.17
 135,840 10.08 10.27 10.08 298,450 0 17.6
27/09/2017
10.08
 162,700 10.05 10.15 9.98 78,110 0 4.6
26/09/2017
10.05
 115,860 9.74 10.08 9.70 115,300 88,000 1.6
25/09/2017
9.74
 23,790 9.75 9.75 9.60 8,840 0 0.5
22/09/2017
9.75
 75,900 9.67 9.80 9.67 189,840 0 10.7

Chính sách bảo mật | Điều khoản sử dụng |