CTCP Chứng khoán Bản Việt (vci)

33.35
0.65
(1.99%)
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
(2025-11-17) 		-3.50 -9.67% 187,272,400 -22,562,200 -793.4
32.70
36.40
33.35
2 tháng
(2025-10-16) 		-9.95 -23.33% 412,462,000 -67,339,700 -2,500.4
32.70
42.65
33.35
3 tháng
(2025-09-16) 		-11.40 -25.85% 582,637,700 -90,094,700 -3,486.1
32.70
44.50
33.35
6 tháng
(2025-06-18) 		-3.05 -8.53% 1,465,940,100 -101,644,057 -4,162.7
32.70
48.25
33.35
12 tháng
(2024-12-20) 		-1.20 -3.55% 2,391,282,400 -80,124,603 -3,410.1
31.27
48.25
33.35
24 tháng
(2023-12-26) 		0.91 2.86% 3,826,113,400 -95,369,053 -4,140.3
30.88
48.25
33.35
36 tháng
(2023-01-03) 		14.17 76.51% 5,195,278,400 -91,065,748 -4,310.4
18.53
48.25
33.35
60 tháng
(2021-01-11) 		17.23 111.34% 7,234,526,800 -102,134,803 -5,296.1
12.61
48.25
33.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2025
41.50
 9,856,700 41.75 41.90 40.95 187,600 429,800 -10.0
23/07/2025
41.60
 17,059,300 42.10 43.20 41.40 1,029,400 1,265,700 -10.2
22/07/2025
41.75
 16,920,700 40.35 41.80 40 2,573,800 2,099,100 20.2
21/07/2025
40.65
 20,149,500 41.70 41.75 40.60 640,900 2,236,300 -65.7
18/07/2025
41.70
 14,718,000 41.50 42.60 41.40 888,300 616,000 11.3
17/07/2025
41.30
 18,552,600 42 42.15 41.05 79,500 597,900 -21.7
16/07/2025
41.70
 16,252,200 41 42.15 40.70 2,367,100 2,146,000 8.6
15/07/2025
40.90
 25,103,200 41.70 43.60 40.85 583,300 2,408,900 -77.0
14/07/2025
41.65
 13,532,100 42.20 42.45 41.25 427,500 113,400 13.1
11/07/2025
41.05
 29,775,700 38.45 41.05 38.20 2,242,800 400,020 0
10/07/2025
38.40
 14,171,900 38.65 38.75 37.90 1,956,900 1,531,837 0
09/07/2025
38.25
 18,911,200 37.60 38.90 37.60 1,824,100 1,234,100 0
08/07/2025
37.55
 10,687,700 37.20 37.65 37.10 1,902,500 367,400 57.5
07/07/2025
37.10
 10,014,400 37 37.40 36.95 1,565,600 249,500 48.9
04/07/2025
36.70
 5,153,400 37 37.20 36.50 1,086,000 7,000 39.6
03/07/2025
36.80
 16,706,500 36.50 37.30 36.25 4,817,700 1,402,900 125.8
02/07/2025
36.50
 11,563,400 35.40 36.95 35.40 497,400 842,800 -12.3
01/07/2025
35.40
 4,491,000 35.75 35.85 35.30 100,300 319,300 -7.8
30/06/2025
35.75
 4,947,400 35.80 36.15 35.75 369,600 65,200 10.9
27/06/2025
35.45
 4,808,700 35.55 35.85 35.35 108,700 2,166,100 -73.1
26/06/2025
35.50
 4,491,100 36 36 35.40 200 745,900 -26.5
25/06/2025
35.85
 6,468,800 35.95 36.35 35.60 602,100 71,300 19.1
24/06/2025
35.80
 7,975,500 35.55 36.30 35.55 419,000 878,500 -15.5
23/06/2025
35.20
 7,011,400 35.25 35.50 35.10 209,300 1,726,500 -53.4
20/06/2025
35.80
 3,951,700 35.85 36.10 35.50 545,500 457,000 3.2
19/06/2025
35.60
 2,913,000 35.65 35.85 35.55 12,400 119,300 -3.8
18/06/2025
35.75
 6,285,500 35.95 36.45 35.70 187,400 1,841,000 -59.4
17/06/2025
36.05
 4,801,200 36.15 36.15 35.80 2,000,800 349,400 59.4
16/06/2025
35.90
 4,736,100 35.30 35.95 35.25 42,100 1,638,000 -56.8
13/06/2025
35.35
 7,465,500 35.65 35.90 35.20 23,500 66,000 -1.5
12/06/2025
36.15
 5,392,400 35.65 36.20 35.65 2,033,500 800 73.1
11/06/2025
35.45
 2,549,000 35.55 35.65 35.40 700,100 171,400 18.8
10/06/2025
35.45
 4,648,300 35.15 35.75 35.15 1,280,400 262,400 36.1
09/06/2025
35.20
 6,810,800 35.90 36.15 35.20 10,400 1,641,800 -58.2
06/06/2025
35.90
 11,235,300 36.70 36.80 35.90 422,300 3,357,900 -106.5
05/06/2025
36.85
 5,470,700 36.60 37.05 36.55 312,300 176,700 5.0
04/06/2025
36.65
 6,730,500 37.45 37.45 36.60 32,700 1,359,800 -49.1
03/06/2025
37.20
 18,065,200 36.95 37.80 36.80 1,784,500 557,100 45.6
02/06/2025
36.30
 4,953,300 35.90 36.45 35.85 94,700 706,900 -22.1
30/05/2025
36
 7,413,000 36.20 37.20 36 63,700 1,190,700 -40.9
29/05/2025
36.15
 7,379,300 36.80 36.80 36.15 184,200 1,250,500 -38.8
28/05/2025
36.55
 10,927,500 37.20 37.55 36.50 228,400 2,961,500 -101.1
27/05/2025
37
 7,678,900 37.20 37.40 36.85 136,600 945,300 -30.0
26/05/2025
37
 7,758,200 36.40 37 35.40 233,200 781,900 -20.0
23/05/2025
36.25
 5,002,400 36.40 36.80 36.15 300 490,700 -17.8
22/05/2025
36.50
 10,249,600 36.70 37.65 36.50 417,200 540,900 0
21/05/2025
37
 6,829,100 37.20 37.45 36.70 34,800 613,500 -21.4
20/05/2025
36.95
 6,869,500 36.70 37.55 36.50 239,200 448,800 -7.8
19/05/2025
36.70
 8,209,800 37.30 37.30 36.60 356,800 1,070,607 0
16/05/2025
37.55
 10,657,800 38 38.50 37.45 1,720,100 754,838 0
15/05/2025
37.90
 8,566,700 38.10 38.15 37.70 1,226,500 60,400 0
14/05/2025
37.70
 16,062,200 36.85 37.90 36.65 3,217,148 1,060,270 0
13/05/2025
36.85
 7,999,800 37.15 37.55 36.70 1,972,300 1,289,700 0
12/05/2025
36.45
 7,581,800 36.40 36.60 35.95 466,600 2,002,100 0
09/05/2025
36.35
 5,254,000 36.90 37.05 36.35 243,400 1,128,800 0
08/05/2025
36.85
 5,882,000 36.45 37.15 36.40 1,260,600 9,100 0
07/05/2025
36.45
 8,107,100 36.80 36.95 36.30 635,300 286,700 0
06/05/2025
37
 7,511,000 37.20 37.65 36.90 1,452,200 206,000 0
05/05/2025
37
 5,868,000 37.50 37.60 36.90 95,000 2,187,500 0
29/04/2025
37
 5,562,300 36.75 37 36.55 416,900 22,400 14.5
28/04/2025
36.75
 5,789,300 36.45 36.80 36.20 557,600 589,400 -1.2
25/04/2025
36.35
 6,206,800 36.85 36.85 36.25 200 1,681,300 -61.4
24/04/2025
36.75
 6,724,600 36.45 36.95 35.90 83,700 750,400 -24.3
23/04/2025
36.30
 4,626,300 36.90 36.90 36.10 392,000 180,100 7.7
22/04/2025
35.80
 15,018,300 35.10 36.25 33.25 1,240,167 953,900 8.9
21/04/2025
35.70
 16,991,100 37.20 37.45 35.50 1,127,070 1,876,600 -27.0
18/04/2025
37.05
 12,113,100 37.85 38.65 37.05 1,972,100 841,900 42.9
17/04/2025
37.60
 9,724,600 36.30 37.60 36.30 3,115,772 434,900 99.6
16/04/2025
36.80
 11,600,900 36.60 37.40 36.60 3,421,000 577,000 105.5
15/04/2025
36.50
 8,572,200 36.70 37.20 36.05 669,100 428,760 8.7
14/04/2025
37.30
 11,510,600 36.55 37.30 36.10 1,005,700 1,367,700 -12.8
11/04/2025
36.30
 15,848,500 34.25 36.35 34.20 937,269 1,327,500 -13.8
10/04/2025
34.25
 344,800 34.25 34.25 34.25 0 35,700 -1.2
09/04/2025
32.05
 20,599,600 32.05 34.70 32.05 2,018,600 1,679,158 11.1
08/04/2025
34.45
 6,872,100 35.70 36 34.45 452,400 373,500 2.8
04/04/2025
37
 17,504,100 34 37 33.80 2,119,486 3,011,718 -31.1
03/04/2025
36.30
 20,816,600 38.05 38.20 36.30 131,900 2,089,893 -72.1
02/04/2025
39
 9,667,700 39 39.55 38.65 1,550,219 1,353,100 7.6
01/04/2025
39
 6,249,400 38.50 39 38.25 1,801,424 985,500 31.8
31/03/2025
38.30
 7,304,800 37.80 38.45 37.80 1,758,800 740,100 38.8
28/03/2025
38.10
 9,316,800 38.45 38.65 37.55 1,334,300 361,730 36.8
27/03/2025
38.30
 7,127,800 38.05 38.75 38.05 1,754,700 272,400 56.9
26/03/2025
38.40
 7,675,700 38.95 39.10 38.30 410,300 441,801 -1.2
25/03/2025
39.05
 6,651,000 39.55 39.75 38.85 0 0 0
24/03/2025
39.45
 9,763,500 39.15 39.45 38.35 1,324,700 1,224,200 4.0
21/03/2025
39.10
 12,817,200 39 39.55 39 0 0 0
20/03/2025
39.20
 8,059,900 38.95 39.60 38.80 1,924,300 573,700 52.8
19/03/2025
38.75
 8,197,500 39.10 39.10 38.60 1,087,100 606,152 18.7
18/03/2025
39.10
 8,146,800 39.70 39.70 39.10 1,715,264 145,234 62.0
17/03/2025
39.45
 6,424,600 39.10 39.45 38.90 2,445,377 701,830 68.4
14/03/2025
38.90
 6,108,000 38.70 39.20 38.50 1,527,120 107,579 55.1
13/03/2025
38.85
 10,374,700 39.20 39.50 38.60 1,389,971 147,300 48.5
12/03/2025
39.25
 9,691,800 39.80 39.90 38.95 892,210 311,830 22.8
11/03/2025
39.45
 10,530,100 38.95 39.50 38.70 1,031,782 287,080 29.2
10/03/2025
39.25
 13,958,600 39.20 39.90 38.90 1,954,901 514,200 56.7
07/03/2025
38.95
 10,518,000 38.70 39.20 38.30 1,618,400 850,520 29.7
06/03/2025
38.50
 13,621,300 37.15 38.50 37.15 3,828,300 1,356,157 93.3
05/03/2025
37.10
 8,992,400 37.40 37.85 37 1,926,500 594,100 49.9
04/03/2025
37.45
 8,147,400 37.20 37.50 36.60 1,932,100 90,126 68.4
03/03/2025
37.30
 12,212,700 36.50 37.80 36.25 2,660,000 545,500 78.2

Chính sách bảo mật | Điều khoản sử dụng |