CTCP Chứng khoán Bản Việt (vci)

36.70
-0.85
(-2.26%)
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
(2025-04-21) 		1.85 5.18% 144,409,100 1,067,277 -82.7
35.70
37.90
36.70
2 tháng
(2025-03-20) 		-1.65 -4.21% 364,550,000 10,649,087 284.4
32.05
39.45
36.70
3 tháng
(2025-02-18) 		1.65 4.60% 573,978,900 36,245,103 1,249.9
32.05
39.45
36.70
6 tháng
(2024-11-20) 		5.09 15.67% 864,187,100 31,933,207 1,103.5
31.27
39.45
36.70
12 tháng
(2024-05-24) 		1.25 3.46% 1,557,638,000 22,408,442 736.9
30.88
39.45
36.70
24 tháng
(2023-05-30) 		11.06 41.74% 3,039,430,100 3,135,441 -258.4
24.68
40.88
36.70
36 tháng
(2022-06-06) 		15.64 71.41% 4,486,670,200 28,479,061 331.5
12.79
40.88
36.70
60 tháng
(2020-06-15) 		32.30 615.72% 5,752,619,050 8,923,707 -805.3
5
44.09
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2024
34.35
 2,595,500 33.95 34.35 33.75 563,267 5,883 19.1
13/12/2024
33.95
 3,446,900 33.85 34.20 33.71 200,400 252,930 -1.8
12/12/2024
34.20
 4,056,200 34.30 34.65 34.15 182,700 741,200 -19.4
11/12/2024
34.25
 3,781,400 34.30 34.65 33.95 226,800 126,954 3.4
10/12/2024
34.35
 3,817,200 34.55 34.65 34.25 200,000 143,300 1.9
09/12/2024
34.60
 5,083,800 34.55 34.70 34.30 303,000 9,800 10.2
06/12/2024
34.55
 7,668,700 34.60 35.00 34.20 868,700 127,400 25.7
05/12/2024
34.50
 15,133,000 32.27 34.50 31.87 815,100 68,600 25.2
04/12/2024
32.27
 5,061,900 32.71 32.71 32.17 5,000 354,600 -11.4
03/12/2024
32.76
 3,287,000 32.81 33.01 32.71 9,200 21,016 -0.4
02/12/2024
32.91
 2,530,500 33.36 33.36 32.86 4,500 7,645 -0.1
29/11/2024
32.86
 3,332,900 32.81 33.11 32.61 151,200 8,400 4.7
28/11/2024
32.81
 2,518,000 33.56 33.56 32.81 0 46,000 -1.5
27/11/2024
33.11
 2,245,000 33.26 33.41 32.96 3,700 7,200 -0.1
26/11/2024
33.31
 4,558,200 33.31 33.71 33.16 9,200 17,876 -0.3
25/11/2024
33.26
 4,903,000 32.76 33.26 32.51 492,100 113,400 12.6
22/11/2024
32.76
 5,118,300 32.96 33.26 32.66 8,400 360,500 -11.7
21/11/2024
32.96
 2,790,100 32.46 32.96 32.41 53,800 95,400 -1.4
20/11/2024
32.46
 6,170,000 32.07 33.11 31.97 191,700 512,600 -10.7
19/11/2024
32.02
 3,845,900 32.86 32.91 31.97 10,000 185,400 -5.8
18/11/2024
32.76
 6,116,000 32.07 33.21 32.07 447,300 86,200 11.9
15/11/2024
32.07
 10,873,800 32.56 33.16 31.82 206,500 127,962 2.5
14/11/2024
32.71
 12,275,300 34.30 34.50 32.56 119,200 377,750 -9.0
13/11/2024
34.35
 6,300,500 34.40 34.80 33.90 201,300 174,700 0.9
12/11/2024
34.50
 11,467,300 34.65 35.34 34.45 124,000 662,300 -18.9
11/11/2024
34.40
 6,805,700 34.20 34.45 33.85 277,700 274,900 0.1
08/11/2024
34.25
 5,819,500 34.55 34.70 34.20 122,300 229,300 -3.7
07/11/2024
34.40
 5,607,300 34.90 34.90 34.40 450,200 951,100 -17.5
06/11/2024
34.70
 6,925,800 34.20 34.70 34.10 0 0 0
05/11/2024
33.85
 3,677,800 34.35 34.40 33.85 17,900 505,800 -16.8
04/11/2024
34.15
 7,329,300 33.66 34.60 33.36 371,300 88,400 9.7
01/11/2024
33.66
 8,176,800 34.30 34.45 33.56 0 772,700 -26.4
31/10/2024
34.40
 6,895,300 34.10 34.70 34.05 263,400 910,100 -22.5
30/10/2024
34.10
 4,443,200 34.40 34.55 34.00 12,700 239,600 -7.8
29/10/2024
34.40
 5,382,400 34.65 34.70 34.30 800 141,100 -4.9
28/10/2024
34.40
 4,311,200 34.50 34.85 34.35 28,100 803,300 -27.0
25/10/2024
34.25
 8,164,900 34.25 34.40 33.85 35,700 1,162,300 -38.7
24/10/2024
34.25
 9,732,200 35.29 35.49 34.25 48,000 615,500 -19.9
23/10/2024
35.10
 6,163,800 35.19 35.39 34.90 23,900 428,800 -14.3
22/10/2024
35.19
 8,702,300 35.34 35.69 34.75 303,900 1,396,900 -39.0
21/10/2024
35.34
 8,343,200 35.84 36.14 35.34 550,900 698,600 -5.4
18/10/2024
35.84
 8,692,500 36.34 36.53 35.84 123,300 876,600 -27.5
17/10/2024
36.44
 6,919,000 35.74 36.53 35.29 928,800 116,700 29.2
16/10/2024
35.49
 4,729,300 35.54 35.84 35.39 434,300 517,400 -3.0
15/10/2024
35.74
 6,789,000 36.44 36.83 35.74 326,700 626,200 -10.9
14/10/2024
36.44
 4,218,100 36.73 37.08 36.44 104,400 200,000 -3.6
11/10/2024
36.58
 4,112,800 36.19 36.63 36.14 42,200 1,300 1.5
10/10/2024
36.14
 11,321,700 37.63 37.63 36.14 4,000 784,800 -29.1
09/10/2024
37.13
 7,245,200 36.93 37.48 36.88 729,700 127,400 22.5
08/10/2024
37.03
 13,367,300 37.63 38.12 36.98 584,400 618,600 -1.4
07/10/2024
37.33
 9,269,400 36.19 37.33 35.84 378,600 410,200 -1.1
04/10/2024
35.99
 5,934,700 36.29 36.49 35.94 795,800 90,000 25.7
03/10/2024
36.29
 9,079,600 36.24 36.58 35.84 281,600 326,100 -1.7
02/10/2024
36.14
 8,093,200 36.04 36.58 35.99 729,700 2,100 26.6
01/10/2024
36.24
 9,563,000 36.58 37.18 36.24 23,200 223,800 -7.4
30/09/2024
36.44
 11,152,600 35.59 36.88 35.44 674,400 328,500 12.5
27/09/2024
35.64
 9,822,400 35.74 36.04 35.44 737,100 767,600 -1.1
26/09/2024
35.89
 12,836,800 35.44 36.04 35.24 2,583,100 200,800 85.5
25/09/2024
35.34
 15,815,400 34.40 35.49 34.35 2,807,700 264,200 90.1
24/09/2024
34.25
 5,748,000 34.00 34.25 33.75 1,327,900 1,300,800 1.0
23/09/2024
33.95
 6,684,100 34.35 34.35 33.90 1,261,900 1,020,000 8.3
20/09/2024
34.25
 7,243,800 34.75 34.80 34.10 1,209,700 1,024,600 6.3
19/09/2024
34.35
 6,422,000 34.45 34.60 34.15 247,300 600,200 -12.2
18/09/2024
34.25
 9,736,200 33.95 34.70 33.85 286,700 681,700 -13.6
17/09/2024
33.90
 6,255,800 32.37 33.90 32.32 317,500 367,600 -1.7
16/09/2024
32.27
 5,208,700 33.46 33.46 32.27 75,100 1,089,800 -33.7
13/09/2024
33.16
 6,399,800 33.31 33.75 32.96 250,000 2,798,900 -85.5
12/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
12/09/2024
33.16
 6,129,900 34.20 34.75 33.16 108,600 1,801,400 -57.6
11/09/2024
33.45
 6,398,800 33.83 33.83 33.41 533,800 1,185,900 -28.6
10/09/2024
33.76
 4,564,100 34.48 34.52 33.76 905,300 55,400 37.9
09/09/2024
34.25
 2,501,200 34.71 34.75 34.21 0 0 0
06/09/2024
34.75
 3,653,800 34.29 34.75 33.98 608,600 893,900 -12.4
05/09/2024
34.37
 7,440,800 35.09 35.47 34.25 25,600 1,650,100 -74.4
04/09/2024
35.05
 3,839,900 35.05 35.40 34.90 99,800 1,010,000 -41.8
30/08/2024
35.47
 6,321,500 35.36 35.59 34.98 568,300 1,779,600 -55.7
29/08/2024
35.36
 9,623,400 36.50 36.70 35.28 337,500 2,257,700 -90.3
28/08/2024
36.43
 5,981,600 36.62 36.77 35.89 184,400 94,100 4.3
27/08/2024
36.70
 3,495,500 36.66 37.19 36.50 461,500 451,700 0.5
26/08/2024
37.04
 7,159,700 36.66 37.27 36.28 1,254,300 71,000 57.0
23/08/2024
36.28
 3,547,900 36.16 36.66 35.70 207,500 80,800 6.0
22/08/2024
36.16
 2,953,400 36.05 36.16 35.78 101,200 104,600 -0.1
21/08/2024
35.97
 3,561,400 35.28 36.08 35.28 506,700 45,400 21.6
20/08/2024
35.51
 4,657,800 35.32 35.89 35.02 187,600 69,000 5.5
19/08/2024
35.32
 2,343,900 35.89 35.89 35.24 106,000 47,600 2.7
16/08/2024
35.70
 6,641,800 34.06 35.82 33.98 1,182,900 97,100 50.4
15/08/2024: Cổ tức tiền mặt tỉ lệ: 4%
15/08/2024
33.87
 1,587,200 34.37 34.56 33.68 133,800 36,100 4.3
14/08/2024
34.29
 2,362,700 34.82 34.82 34.14 101,200 136,100 -1.6
13/08/2024
34.67
 3,265,400 34.78 34.78 33.76 774,200 231,800 24.7
12/08/2024
34.74
 2,460,000 34.06 34.74 33.91 450,200 270,200 8.3
09/08/2024
34.29
 5,778,200 33.04 34.37 32.81 1,372,500 30,800 59.9
08/08/2024
32.81
 2,313,900 32.55 33.27 32.36 301,100 47,500 10.9
07/08/2024
33.00
 1,511,100 32.70 33.15 32.17 450,000 22,700 18.6
06/08/2024
32.55
 4,594,000 31.72 32.85 31.03 1,065,900 549,000 22.5
05/08/2024
30.88
 5,147,900 32.02 32.59 30.88 7,600 489,800 -20.3
02/08/2024
32.85
 3,360,700 31.30 33.31 31.19 183,500 51,400 5.6
01/08/2024
31.87
 5,979,100 33.95 33.95 31.79 566,800 85,700 20.3
31/07/2024
33.68
 1,529,300 33.80 34.37 33.53 79,200 91,500 -0.5
30/07/2024
33.68
 1,470,300 34.18 34.40 33.68 97,700 44,000 2.5
29/07/2024
34.21
 1,267,700 34.44 34.59 34.21 97,700 44,000 2.5
26/07/2024
34.10
 1,506,000 33.80 34.10 33.76 182,700 100,700 3.7

Chính sách bảo mật | Điều khoản sử dụng |