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)
23/03/2018
18.32
 178,710 18.25 18.42 17.15 450,290 105,280 36.9
22/03/2018
18.25
 195,930 17.82 18.34 17.82 153,650 68,060 9.0
21/03/2018
17.82
 104,940 17.24 18.34 17.24 132,170 72,700 6.1
20/03/2018
17.24
 86,090 17.24 17.39 16.62 70,830 122,270 -5.2
19/03/2018
17.24
 163,160 16.33 17.26 16.45 58,340 35,950 2.2
16/03/2018
16.33
 228,710 15.27 16.33 15.25 205,730 91,600 10.4
15/03/2018
15.27
 144,490 15.27 15.42 15.22 63,120 63,220 -0.0
14/03/2018
15.27
 180,520 15.51 15.51 15.20 6,100 152,180 -13.1
13/03/2018
15.51
 21,580 15.49 15.51 15.08 910 100 0.1
12/03/2018
15.49
 45,540 15.46 15.77 15.42 3,850 80 0.3
09/03/2018
15.46
 57,200 15.63 15.94 15.46 112,400 178,010 -6.0
08/03/2018
15.63
 86,650 15.44 16.28 15.17 1,000 25,000 -2.1
07/03/2018
15.44
 51,100 15.44 15.59 15.42 100 30,070 -2.7
06/03/2018
15.44
 91,200 15.53 15.53 15.10 16,050 59,270 -3.9
05/03/2018
15.53
 263,310 15.42 15.77 15.25 158,320 53,040 9.5
02/03/2018
15.42
 170,260 14.91 15.59 14.57 46,440 104,370 -5.1
01/03/2018
14.91
 55,220 14.77 15.15 14.74 254,460 223,160 2.9
28/02/2018
14.77
 243,680 14.22 14.91 13.90 247,710 261,400 -1.1
27/02/2018
14.22
 38,930 14.22 14.22 14.09 0 16,000 -1.3
26/02/2018
14.22
 119,440 14.05 14.55 13.93 348,360 336,260 1.0
23/02/2018
14.05
 5,810 14.05 14.91 14.05 220,200 205,000 1.3
22/02/2018
14.05
 52,890 13.88 14.40 14.00 252,440 269,930 -1.4
21/02/2018
13.88
 165,030 13.64 14.57 13.37 267,240 338,680 -5.7
13/02/2018
13.64
 61,490 13.71 13.74 13.62 20,980 41,760 -1.7
12/02/2018
13.71
 142,090 13.71 13.97 13.54 101,770 100,000 0.1
09/02/2018
13.71
 117,500 13.71 13.71 12.77 70,100 95,430 -2.0
08/02/2018
13.71
 47,560 13.71 13.80 13.54 34,200 11,400 1.8
07/02/2018
13.71
 257,290 13.11 13.97 13.37 160,690 164,890 -0.3
06/02/2018
13.11
 272,110 14.05 14.05 13.08 170,560 147,200 1.8
05/02/2018
14.05
 168,970 14.94 14.94 14.05 224,220 135,590 7.4
02/02/2018
14.94
 50,580 14.91 15.08 14.74 131,760 131,280 0.0
01/02/2018
14.91
 45,110 15.42 15.42 14.91 59,720 72,760 -1.1
31/01/2018
15.42
 88,890 15.42 15.59 14.77 50,600 54,090 -0.3
30/01/2018
15.42
 141,700 15.18 15.42 15.13 38,210 90,000 -4.6
29/01/2018
15.18
 117,340 14.93 15.44 15.08 290,030 90,300 17.7
26/01/2018
14.93
 145,910 14.72 15.25 14.57 170,790 61,260 9.5
25/01/2018
14.72
 236,670 14.19 14.74 14.48 139,310 131,500 0.7
22/01/2018
14.19
 139,000 13.90 14.31 13.90 99,830 61,440 3.2
19/01/2018
13.90
 119,870 13.71 14.22 13.54 101,350 25,000 6.2
18/01/2018
13.71
 57,370 13.68 13.71 13.45 36,210 970 2.8
17/01/2018
13.68
 7,450 14.05 14.14 13.64 400,000 1,100 32.3
16/01/2018
14.05
 7,170 14.14 14.14 13.73 0 0 0
15/01/2018
14.14
 37,820 13.54 14.14 13.37 190,170 8,000 14.4
12/01/2018
13.54
 23,320 13.78 14.05 13.54 0 0 0
11/01/2018
13.78
 44,770 13.97 13.97 13.68 1,000 20,260 -1.5
10/01/2018
13.97
 37,420 14.22 14.22 13.71 184,420 191,320 -0.6
09/01/2018
14.22
 62,300 14.48 14.53 14.22 1,300 34,300 -2.8
08/01/2018
14.48
 70,280 14.26 14.57 14.05 14,710 42,300 -2.3
05/01/2018
14.26
 18,410 14.55 14.55 14.22 1,630 4,200 -0.2
04/01/2018
14.55
 89,260 14.22 14.57 14.22 17,760 5,500 1.0
03/01/2018
14.22
 90,850 13.81 14.26 13.88 2,200 8,000 -0.5
02/01/2018
13.81
 68,220 13.37 14.05 13.37 3,150 2,000 0.1
29/12/2017
13.37
 130,800 12.70 13.37 12.70 116,000 120,000 -0.3
28/12/2017
12.70
 42,870 12.53 12.77 12.60 205,100 202,200 0.2
27/12/2017
12.53
 52,490 12.44 12.63 12.44 200,000 0 14.6
26/12/2017
12.44
 8,990 12.42 12.58 12.42 300 170 0.0
25/12/2017
12.42
 4,060 12.49 12.85 12.36 100 0 0.0
22/12/2017
12.49
 78,640 12.54 12.54 12.34 10,000 44,000 -2.5
21/12/2017
12.54
 275,070 12.53 12.75 12.53 150,000 90,810 4.4
20/12/2017
12.53
 49,470 12.84 12.84 12.51 0 42,570 -3.1
19/12/2017
12.84
 125,620 12.42 12.84 12.49 967,730 165,860 58.5
18/12/2017
12.42
 40,080 12.34 12.51 12.34 808,300 13,230 57.2
15/12/2017
12.34
 52,930 12.32 12.34 12.18 40,690 10,000 2.2
14/12/2017
12.32
 17,620 12.34 12.58 12.32 260,000 50,000 15.1
13/12/2017
12.34
 32,510 12.25 12.68 12.17 104,980 0 7.5
12/12/2017
12.25
 17,170 12.25 12.25 12.08 152,000 50,000 7.3
11/12/2017
12.25
 50,600 12.51 12.65 12.08 30,520 0 2.2
08/12/2017
12.51
 103,770 12.49 12.60 12.42 50,000 8,700 3.0
07/12/2017
12.49
 26,560 12.60 12.60 12.37 0 2,010 -0.1
06/12/2017
12.60
 80,270 12.84 12.84 12.51 53,760 6,000 3.5
05/12/2017
12.84
 78,220 12.32 12.85 12.32 50,030 21,520 2.1
04/12/2017
12.32
 45,170 12.17 12.32 12.17 3,000 13,880 -0.8
01/12/2017
12.17
 16,590 12.22 12.22 12.17 0 0 0
30/11/2017
12.22
 49,130 12.08 12.32 12.17 584,110 0 41.5
29/11/2017
12.08
 62,140 12.17 12.34 12.00 32,000 29,000 0.2
28/11/2017
12.17
 28,250 12.12 12.32 12.08 17,050 0 1.2
27/11/2017
12.12
 242,510 12.17 12.51 12.10 230,000 0 16.3
24/11/2017
12.17
 39,360 12.25 12.32 12.17 6,500 1,000 0.4
23/11/2017
12.25
 26,590 12.34 12.34 12.06 300,200 0 21.3
22/11/2017
12.34
 84,430 12.17 12.34 12.00 169,850 0 12.1
21/11/2017
12.17
 96,450 12.25 12.34 12.08 73,010 1,900 5.1
20/11/2017
12.25
 74,840 12.25 12.25 12.00 28,080 40,700 -0.9
17/11/2017
12.25
 193,880 12.34 12.51 12.01 155,910 0 11.1
16/11/2017
12.34
 53,800 12.17 12.34 11.76 103,150 116,480 -0.9
15/11/2017
12.17
 140,430 11.91 12.34 11.69 376,420 27,000 24.5
14/11/2017
11.91
 385,270 11.14 11.91 10.98 382,580 103,840 18.6
13/11/2017
11.14
 72,610 11.14 11.28 11.12 60,780 29,660 2.0
10/11/2017
11.14
 48,250 11.12 11.17 10.81 41,120 1,000 2.6
09/11/2017
11.12
 109,910 11.10 11.14 11.05 632,500 22,500 39.6
08/11/2017
11.10
 7,040 11.12 11.12 10.81 1,730 750 0.1
07/11/2017
11.12
 12,070 11.12 11.22 11.12 292,770 90,100 13.2
06/11/2017
11.12
 76,070 10.73 11.12 10.75 131,360 33,150 6.2
03/11/2017
10.73
 47,140 10.73 10.95 10.73 197,800 28,200 10.7
02/11/2017
10.73
 85,810 10.73 10.86 10.73 275,130 1,600 17.2
01/11/2017
10.73
 45,500 10.73 10.78 10.71 106,270 86,010 1.3
31/10/2017
10.73
 107,550 10.73 10.88 10.71 90,750 49,830 2.6
30/10/2017
10.73
 85,240 10.80 10.97 10.64 167,350 62,880 6.6
27/10/2017
10.80
 33,230 10.71 10.80 10.63 121,250 3,000 7.4
26/10/2017
10.71
 10,540 10.83 11.12 10.68 0 5,000 -0.3
25/10/2017
10.83
 71,080 10.83 11.04 10.83 59,400 18,890 2.6

Chính sách bảo mật | Điều khoản sử dụng |