CTCP Chứng khoán Bản Việt (vci)

35.20
-0.70
(-1.95%)
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
(2025-05-12) 		-0.55 -1.51% 175,640,600 -8,476,567 -404.9
35.20
37.90
35.20
2 tháng
(2025-04-10) 		1.65 4.82% 338,896,100 -4,737,149 -258.7
34.25
37.90
35.20
3 tháng
(2025-03-11) 		-3.55 -9% 548,795,800 6,518,999 184.2
32.05
39.45
35.20
6 tháng
(2024-12-11) 		1.65 4.81% 914,741,800 18,799,437 655.7
31.27
39.45
35.20
12 tháng
(2024-06-14) 		-1.19 -3.21% 1,604,398,900 14,792,888 539.2
30.88
39.45
35.20
24 tháng
(2023-06-20) 		7.89 28.18% 3,083,438,400 -13,216,266 -821.0
24.68
40.88
35.20
36 tháng
(2022-06-27) 		15.88 79.36% 4,542,052,100 17,273,154 -51.3
12.79
40.88
35.20
60 tháng
(2020-07-06) 		30.32 543.84% 5,867,242,280 -2,016,030 -1,188.2
5.19
44.09
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2018
13.83
 88,150 14.54 14.54 13.83 17,710 3,000 0.9
14/08/2018
14.54
 121,080 13.83 14.54 13.86 67,770 22,990 2.7
13/08/2018
13.83
 210,370 13.25 13.83 13.25 125,920 100,600 1.5
10/08/2018
13.25
 218,220 13.13 13.48 13.06 156,440 210,970 -3.1
09/08/2018
13.13
 103,310 12.80 13.32 12.99 144,590 102,000 2.4
08/08/2018
12.80
 40,210 12.78 12.92 12.66 2,540 10,100 -0.4
07/08/2018
12.78
 29,340 12.89 13.06 12.68 156,900 160,000 -0.2
06/08/2018
12.89
 17,440 13.11 13.13 12.89 100,000 100,000 0
03/08/2018
13.11
 22,330 12.99 13.32 12.96 0 0 0
02/08/2018
12.99
 63,530 13.13 13.20 12.89 51,000 10,000 2.3
01/08/2018
13.13
 26,090 13.36 13.36 13.01 0 900 -0.1
31/07/2018
13.36
 98,110 13.36 13.48 12.89 264,000 243,210 1.2
30/07/2018
13.36
 121,450 12.71 13.39 12.89 55,000 0 3.1
27/07/2018
12.71
 38,670 12.33 12.75 12.43 810 2,000 -0.1
26/07/2018
12.33
 8,660 12.47 12.78 12.33 70,000 72,660 -0.1
25/07/2018
12.47
 67,170 12.66 12.96 12.47 47,410 5,000 2.3
24/07/2018
12.66
 77,940 12.89 13.01 12.38 36,600 23,600 0.7
23/07/2018
12.89
 79,060 13.36 13.48 12.89 2,930 0 0.2
20/07/2018
13.36
 25,010 13.67 13.67 12.89 0 0 0
19/07/2018
13.67
 184,080 12.78 13.67 12.78 68,730 64,100 0.3
18/07/2018
12.78
 114,160 12.52 12.78 12.35 7,400 0 0.4
17/07/2018
12.52
 84,210 12.31 12.54 12.19 26,350 4,000 1.2
16/07/2018
12.31
 8,100 12.33 12.66 12.31 2,240 2,000 0.0
13/07/2018
12.33
 40,380 12.45 12.47 12.19 2,160 4,000 -0.1
12/07/2018
12.45
 4,800 12.89 12.89 12.31 130 0 0.0
11/07/2018
12.89
 98,900 13.13 13.13 12.26 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
13.13
 256,320 13.03 13.60 12.89 236,250 100,000 7.7
09/07/2018
13.02
 196,590 12.96 13.54 12.85 180,850 8,220 13.3
06/07/2018
12.96
 121,660 13.13 13.13 12.73 72,800 52,300 1.6
05/07/2018
13.13
 113,150 12.77 13.13 12.44 104,020 450 7.8
04/07/2018
12.77
 181,040 12.25 12.84 12.17 134,740 54,300 5.8
03/07/2018
12.25
 237,600 13.16 13.23 12.25 17,400 41,420 -1.8
02/07/2018
13.16
 75,060 14.14 14.14 13.16 1,120 800 0.0
29/06/2018
14.14
 11,440 14.05 14.67 13.98 200 1,120 -0.1
28/06/2018
14.05
 72,530 14.48 14.48 13.93 30,500 39,400 -0.7
27/06/2018
14.48
 50,420 14.72 14.74 14.48 380 2,100 -0.1
26/06/2018
14.72
 48,740 14.74 14.74 14.40 5,560 180 0.5
25/06/2018
14.74
 100,900 14.70 14.74 14.40 26,170 440 2.2
22/06/2018
14.70
 32,680 14.22 14.70 14.14 2,790 1,010 0.1
21/06/2018
14.22
 29,610 14.29 14.29 13.92 22,900 9,900 1.1
20/06/2018
14.29
 182,660 14.19 14.40 13.71 71,490 0 5.9
19/06/2018
14.19
 370,130 15.25 15.25 14.19 73,830 20,000 4.5
18/06/2018
15.25
 40,190 16.11 16.11 15.25 4,060 0 0.4
15/06/2018
16.11
 51,510 16.02 16.45 16.02 13,800 8,500 0.5
14/06/2018
16.02
 140,000 15.66 16.02 15.59 500 30,700 -2.8
13/06/2018
15.66
 12,410 15.42 15.66 15.34 0 0 0
12/06/2018
15.42
 52,130 15.97 15.97 15.17 1,000 100 0.1
11/06/2018
15.97
 100,570 15.78 16.02 15.44 7,470 25,000 -1.6
08/06/2018
15.78
 40,030 15.78 15.82 15.51 0 500 -0.0
07/06/2018
15.78
 75,700 15.80 15.94 15.77 15,750 27,300 -1.1
06/06/2018
15.80
 29,630 15.80 16.01 15.80 200 15,710 -1.4
05/06/2018
15.80
 43,740 15.77 15.85 15.59 200 2,000 -0.2
04/06/2018
15.77
 75,600 15.59 15.94 15.58 173,750 34,540 12.5
01/06/2018
15.59
 120,080 15.25 15.59 14.76 79,420 85,780 -0.6
31/05/2018
15.25
 42,390 15.08 15.25 14.57 77,880 70,880 0.6
30/05/2018
15.08
 60,970 14.60 15.08 13.88 1,000,180 2,600 85.0
29/05/2018
14.60
 287,680 14.60 15.23 13.59 17,080 93,730 -6.5
28/05/2018
14.60
 155,580 15.70 15.70 14.60 50,140 34,200 1.3
25/05/2018
15.70
 35,780 15.94 15.94 15.29 560 0 0.1
24/05/2018
15.94
 11,260 15.42 16.01 15.42 120,000 120,100 -0.0
23/05/2018
15.42
 65,300 15.85 15.94 15.25 2,500 50,800 -4.3
22/05/2018
15.85
 114,020 17.00 17.00 15.82 4,710 34,710 -2.9
21/05/2018
17.00
 13,050 17.14 17.15 16.97 0 1,290 -0.1
18/05/2018
17.14
 65,020 16.71 17.14 16.31 0 4,060 -0.4
17/05/2018
16.71
 78,360 17.15 17.15 16.71 160 19,330 -1.9
16/05/2018
17.15
 35,420 17.48 17.48 17.15 380 2,000 -0.2
15/05/2018
17.48
 55,090 17.39 17.62 17.14 390 0 0.0
14/05/2018
17.39
 24,920 17.48 17.82 17.14 700 10 0.1
11/05/2018
17.48
 155,050 17.48 17.48 16.45 100,400 18,100 8.4
10/05/2018
17.48
 120,280 17.65 17.65 17.17 100,400 1,660 10.1
09/05/2018
17.65
 137,090 17.15 17.94 16.79 36,050 200 3.7
08/05/2018
17.15
 153,750 16.45 17.34 16.19 77,400 9,020 6.8
07/05/2018
16.45
 63,890 16.01 16.45 15.94 1,921,650 1,918,850 0.3
04/05/2018
16.01
 250,050 15.77 16.11 15.56 200,910 112,800 8.2
03/05/2018
15.77
 303,310 15.59 15.94 14.74 518,680 363,410 13.7
02/05/2018
15.59
 55,060 15.94 15.94 15.59 86,200 65,200 1.9
27/04/2018
15.94
 146,570 15.18 15.94 15.15 140,430 175,690 -3.1
26/04/2018
15.18
 87,340 16.28 16.45 15.18 20,900 31,000 -1.0
24/04/2018
16.28
 218,100 16.79 16.79 15.94 51,260 73,580 -2.1
23/04/2018
16.79
 220,600 18.01 18.05 16.76 92,110 77,340 1.5
20/04/2018
18.01
 260,920 18.17 18.17 17.84 136,560 121,440 1.6
19/04/2018
18.17
 203,350 18.56 18.56 17.93 84,890 40,260 4.7
18/04/2018
18.56
 181,010 18.71 18.85 18.51 68,000 91,930 -2.6
17/04/2018
18.71
 216,970 18.47 19.02 18.47 190,150 262,290 -7.9
16/04/2018
18.47
 130,290 18.53 18.94 18.47 0 84,310 -9.1
13/04/2018
18.53
 150,660 19.19 19.54 18.34 9,310 73,860 -7.0
12/04/2018
19.19
 103,180 19.19 19.19 18.59 26,180 59,690 -3.7
11/04/2018
19.19
 40,190 19.71 20.14 19.09 7,610 4,200 0.4
10/04/2018
19.71
 143,720 19.88 20.05 19.71 26,820 9,810 2.0
09/04/2018
19.88
 52,410 20.22 20.48 19.88 5,050 31,330 -3.1
06/04/2018
20.22
 37,510 20.05 20.55 19.88 820 16,280 -1.8
05/04/2018
20.05
 60,750 20.03 20.39 19.98 302,950 311,980 -1.1
04/04/2018
20.03
 77,130 20.05 20.56 19.96 112,540 133,000 -2.4
03/04/2018
20.05
 119,770 19.79 20.56 19.88 113,790 193,940 -9.4
02/04/2018
19.79
 388,350 18.51 19.79 18.51 95,560 300,610 -23.6
30/03/2018
18.51
 311,980 18.49 18.53 18.34 262,510 240,940 2.2
29/03/2018
18.49
 51,330 18.51 18.51 18.34 21,350 15,990 0.6
28/03/2018
18.51
 28,650 17.99 18.51 18.05 10,950 2,000 1.0
27/03/2018
17.99
 51,350 18.42 18.51 17.99 21,040 13,950 0.8
26/03/2018
18.42
 17,860 18.32 18.68 18.32 353,490 353,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |