CTCP Chứng khoán Bản Việt (vci)

32.50
-0.50
(-1.52%)
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)
15/07/2024
36.64
 1,790,600 36.60 36.86 36.52 1,600 22,300 -1.0
12/07/2024
36.52
 2,451,000 36.75 36.90 36.29 42,600 75,000 -1.6
11/07/2024
36.60
 4,746,300 36.44 36.94 36.18 559,100 71,700 23.4
10/07/2024
35.99
 2,352,800 36.60 36.60 35.99 103,600 176,700 -3.5
09/07/2024
36.60
 4,239,800 36.14 36.71 35.99 102,200 94,900 0.3
08/07/2024
35.99
 1,936,300 36.06 36.44 35.87 2,400 128,700 -6.0
05/07/2024
35.91
 1,933,200 36.25 36.37 35.72 6,400 11,200 -0.2
04/07/2024
36.06
 1,914,000 36.03 36.52 35.80 4,300 19,600 -0.7
03/07/2024
35.99
 2,180,200 36.10 36.29 35.91 503,000 205,000 14.2
02/07/2024
35.95
 1,924,200 35.95 36.33 35.83 4,100 173,100 -8.0
01/07/2024
35.95
 2,758,100 35.19 36.03 35.15 1,007,900 180,700 38.8
28/06/2024
35.15
 3,801,000 35.03 35.91 35.00 119,700 111,600 0.4
27/06/2024
35.03
 1,806,000 35.30 35.45 35.00 23,600 21,800 0.1
26/06/2024
35.30
 2,558,500 35.53 35.61 34.69 10,000 167,300 -7.3
25/06/2024
35.61
 4,327,300 34.84 35.61 34.73 1,978,100 114,000 86.3
24/06/2024
34.69
 11,061,000 36.37 36.75 34.69 431,100 401,800 1.1
21/06/2024
36.75
 4,412,500 37.36 37.36 36.75 9,900 507,900 -24.0
20/06/2024
37.13
 3,237,000 37.40 37.66 36.83 4,200 71,800 -3.3
19/06/2024
37.40
 4,870,900 37.13 37.89 36.90 23,400 363,600 -16.7
18/06/2024
37.05
 3,231,400 37.36 37.66 37.05 5,000 74,600 -3.4
17/06/2024
37.09
 4,001,100 37.32 37.66 36.98 114,600 82,200 1.6
14/06/2024
37.36
 9,748,400 38.88 39.34 37.36 147,200 1,035,200 -45.1
13/06/2024
38.66
 5,382,300 39.27 39.27 38.66 582,200 146,000 22.3
12/06/2024
39.04
 4,317,900 38.88 39.27 38.50 29,900 92,800 -3.2
11/06/2024
38.88
 13,002,100 37.17 38.88 37.02 803,300 1,592,600 -39.8
10/06/2024
37.05
 3,794,400 37.05 37.51 36.98 58,447 658,900 -29.3
07/06/2024
36.86
 2,581,400 37.13 37.40 36.75 0 31,500 -1.5
06/06/2024
36.83
 3,805,900 37.32 37.47 36.60 75,000 92,500 -0.8
05/06/2024
37.17
 4,278,200 37.47 37.89 37.17 5,300 200 0.3
04/06/2024
37.44
 3,808,100 37.05 37.66 36.98 121,800 12,300 5.4
03/06/2024
36.98
 4,023,000 36.67 37.17 36.60 86,900 6,600 3.9
31/05/2024
36.22
 2,738,900 36.44 36.79 36.22 129,100 369,000 -11.5
30/05/2024
36.37
 5,531,300 36.44 36.75 35.76 1,200 967,400 -45.8
29/05/2024
37.05
 3,826,100 37.21 37.51 36.37 99,200 704,900 -29.3
28/05/2024
37.21
 6,299,000 36.44 37.32 36.44 225,700 303,400 -3.8
27/05/2024
36.25
 4,765,900 36.56 36.94 36.14 66,400 914,000 -40.6
24/05/2024
36.56
 9,856,900 37.74 38.12 35.83 3,500 692,200 -33.4
23/05/2024
38.12
 6,339,300 37.97 38.20 36.67 100,800 0 4.9
22/05/2024
38.12
 8,228,600 38.88 39.49 38.05 21,700 252,400 -11.6
21/05/2024
38.73
 5,080,200 38.27 38.73 37.82 25,700 165,900 -7.0
20/05/2024
38.27
 9,166,100 37.82 38.73 37.63 55,500 361,800 -15.4
17/05/2024
37.51
 5,004,600 37.25 37.97 37.09 700 245,000 -12.0
16/05/2024
37.17
 4,261,000 37.59 37.63 37.13 249,300 104,800 7.0
15/05/2024
37.02
 7,971,700 36.37 37.51 36.37 200,300 1,051,300 -40.9
14/05/2024
36.33
 3,254,400 36.60 36.86 36.29 22,800 1,052,700 -49.3
13/05/2024
36.52
 3,939,900 36.64 37.02 36.25 272,700 854,200 -27.8
10/05/2024
36.41
 4,183,900 36.60 36.75 36.06 25,000 1,009,200 -46.9
09/05/2024
36.60
 5,622,500 37.02 37.21 36.22 6,600 1,287,600 -61.7
08/05/2024
36.98
 5,317,000 36.14 37.32 36.14 156,000 236,600 -3.9
07/05/2024
36.60
 4,331,300 37.13 37.13 36.41 53,800 223,300 -8.1
06/05/2024
36.98
 5,341,600 36.10 37.32 35.95 299,700 146,000 7.4
03/05/2024
35.61
 4,295,500 35.83 36.29 35.53 284,200 80,900 9.6
02/05/2024
35.34
 4,282,300 35.83 35.87 34.84 114,800 683,800 -26.4
26/04/2024
35.83
 4,847,400 35.45 36.14 35.11 1,107,000 510,700 28.1
25/04/2024
35.83
 3,723,400 36.14 36.22 35.68 137,400 270,200 -6.2
24/04/2024
36.22
 8,141,200 35.34 36.56 35.22 410,100 598,500 -8.8
23/04/2024
34.73
 6,489,800 35.83 36.06 34.31 465,300 512,400 -2.4
22/04/2024
36.03
 5,626,800 35.45 36.60 35.07 1,116,100 91,600 47.7
19/04/2024
34.31
 10,385,000 33.93 35.91 33.93 1,876,100 396,800 67.1
17/04/2024
34.39
 6,900,500 36.90 36.90 34.39 138,800 795,100 -31.0
16/04/2024
36.44
 9,115,300 36.98 36.98 35.38 402,900 697,600 -14.2
15/04/2024
36.98
 9,036,500 39.42 39.95 36.98 114,000 1,044,800 -47.6
12/04/2024
39.72
 4,884,100 39.42 39.80 38.81 8,200 547,400 -27.7
11/04/2024
38.88
 4,484,000 37.89 39.19 37.89 289,400 335,700 -2.3
10/04/2024
38.73
 2,762,700 39.42 39.42 38.66 102,900 187,700 -4.3
09/04/2024
39.34
 4,962,300 38.12 39.34 38.08 553,300 18,300 27.2
08/04/2024
37.89
 7,055,600 37.93 38.73 37.59 1,537,600 1,177,600 18.1
05/04/2024
37.89
 7,670,800 39.27 39.34 37.89 49,300 268,900 -11.3
04/04/2024
39.65
 5,630,600 39.65 40.26 39.42 177,200 20,200 8.2
03/04/2024
39.72
 8,056,900 40.87 41.48 39.72 126,600 1,677,600 -82.9
02/04/2024
40.87
 12,117,500 40.41 40.87 39.65 611,600 4,877,200 -224.0
01/04/2024
40.87
 8,169,600 40.71 41.48 40.10 560,100 2,404,300 -98.2
29/03/2024
41.02
 3,793,300 41.02 41.55 40.71 384,300 148,700 12.7
28/03/2024
40.94
 9,002,800 40.79 41.93 40.41 1,351,300 2,138,400 -43.0
27/03/2024
40.26
 4,596,600 40.79 40.79 39.95 249,200 988,700 -39.0
26/03/2024
40.56
 4,698,600 39.65 40.56 39.27 403,600 71,600 17.4
25/03/2024
39.65
 8,205,100 40.94 41.17 39.57 707,900 404,800 15.8
22/03/2024
40.94
 9,072,300 41.17 41.93 40.71 234,900 1,213,200 -52.9
21/03/2024
41.17
 8,240,100 41.40 42.09 40.56 1,090,400 754,000 18.4
20/03/2024
40.56
 9,866,800 38.88 40.71 38.58 1,366,000 688,600 35.5
19/03/2024
38.66
 5,305,200 39.80 40.03 38.66 90,500 748,600 -34.0
18/03/2024
39.42
 21,562,700 40.71 41.25 38.08 1,416,200 1,587,700 -8.9
15/03/2024
40.94
 10,208,000 39.88 41.93 39.27 1,058,500 728,800 17.2
14/03/2024
39.80
 10,358,700 39.72 41.02 39.19 130,700 233,900 -5.4
13/03/2024
39.34
 13,475,100 37.13 39.34 36.86 819,600 316,200 25.2
12/03/2024
36.83
 7,382,900 36.60 37.02 36.29 439,900 331,400 5.3
11/03/2024
36.33
 8,024,400 36.48 37.09 36.22 6,700 199,500 -9.2
08/03/2024
36.48
 10,127,700 37.89 37.89 36.48 346,000 1,061,222 -34.5
07/03/2024
37.51
 15,313,000 36.18 38.35 36.18 1,001,000 69,230 45.9
06/03/2024
35.99
 7,331,500 36.52 37.44 35.83 169,350 1,189,600 -49.3
05/03/2024
36.44
 10,167,500 35.72 36.44 35.22 147,800 589,700 -20.5
04/03/2024
35.72
 4,882,600 36.22 36.22 35.61 220,100 40,060 8.5
01/03/2024
35.72
 8,593,000 35.15 36.33 35.07 1,809,700 48,766 82.6
29/02/2024
34.77
 9,424,600 34.69 35.34 34.50 419,500 259,800 7.4
28/02/2024
34.42
 5,344,300 34.77 34.77 34.20 16,800 78,597 -2.8
27/02/2024
34.65
 6,491,700 34.46 35.07 34.31 92,500 240,594 -6.8
26/02/2024
34.46
 7,435,300 33.17 34.61 33.01 169,100 17,400 6.8
23/02/2024
33.20
 7,787,100 33.78 34.20 33.20 226,600 330,800 -4.6
22/02/2024
33.74
 4,365,300 33.93 34.16 33.70 230,600 117,500 5.0
21/02/2024
34.16
 4,971,000 34.31 34.35 33.85 449,400 84,836 16.3

Chính sách bảo mật | Điều khoản sử dụng |