CTCP Chứng khoán Bản Việt (vci)

34.05
-0.15
(-0.44%)
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) 		-2.85 -7.87% 196,664,000 -21,428,400 -755.7
32.70
36.40
34.20
2 tháng
(2025-10-17) 		-8.60 -20.50% 412,891,100 -63,835,500 -2,360.8
32.70
41.95
34.20
3 tháng
(2025-09-17) 		-9.85 -22.80% 584,326,600 -88,143,200 -3,411.6
32.70
44.50
34.20
6 tháng
(2025-06-19) 		-2.25 -6.32% 1,469,046,200 -98,856,657 -4,065.5
32.70
48.25
34.20
12 tháng
(2024-12-23) 		-0.70 -2.06% 2,396,947,200 -78,669,649 -3,361.4
31.27
48.25
34.20
24 tháng
(2023-12-27) 		1.52 4.78% 3,830,176,300 -94,303,153 -4,105.5
30.88
48.25
34.20
36 tháng
(2023-01-03) 		14.82 80.02% 5,204,670,000 -89,931,948 -4,272.7
18.53
48.25
34.20
60 tháng
(2021-01-11) 		17.88 115.54% 7,243,918,400 -101,001,003 -5,258.3
12.61
48.25
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/10/2017
10.83
 45,500 10.80 10.83 10.63 36,380 6,830 1.9
23/10/2017
10.80
 97,230 10.93 10.95 10.80 111,990 0 7.1
20/10/2017
10.93
 85,110 11.00 11.00 10.80 65,720 23,170 2.7
19/10/2017
11.00
 82,610 10.88 11.04 10.80 75,100 0 4.8
18/10/2017
10.88
 164,000 11.10 11.14 10.88 72,050 46,000 1.7
17/10/2017
11.10
 164,700 11.31 11.48 10.97 102,630 0 6.7
16/10/2017
11.31
 255,590 10.80 11.31 10.81 421,350 42,500 24.5
13/10/2017
10.80
 289,190 10.45 10.86 10.54 716,590 56,600 41.5
12/10/2017
10.45
 489,320 10.18 10.45 10.20 279,720 26,740 15.2
11/10/2017
10.18
 40,670 10.15 10.18 10.15 96,350 15,260 4.8
10/10/2017
10.15
 70,890 10.13 10.18 10.13 119,960 0 7.1
09/10/2017
10.13
 105,800 10.09 10.20 10.11 3,030 0 0.2
06/10/2017
10.09
 23,010 10.11 10.15 10.03 0 4,000 -0.2
05/10/2017
10.11
 34,120 10.11 10.13 10.03 20,300 8,000 0.7
04/10/2017
10.11
 15,340 9.96 10.11 9.94 10,190 2,000 0.5
03/10/2017
9.96
 40,260 9.97 10.11 9.94 30,250 0 1.8
02/10/2017
9.97
 32,020 10.23 10.28 9.97 100 0 0.0
29/09/2017
10.23
 146,220 10.09 10.25 10.11 420,630 5,000 24.8
28/09/2017
10.09
 135,840 10.01 10.20 10.01 298,450 0 17.6
27/09/2017
10.01
 162,700 9.97 10.08 9.91 78,110 0 4.6
26/09/2017
9.97
 115,860 9.67 10.01 9.63 115,300 88,000 1.6
25/09/2017
9.67
 23,790 9.68 9.68 9.53 8,840 0 0.5
22/09/2017
9.68
 75,900 9.60 9.73 9.60 189,840 0 10.7
21/09/2017
9.60
 19,560 9.68 9.68 9.55 4,500 0 0.3
20/09/2017
9.68
 122,020 9.58 9.79 9.58 74,500 0 4.2
19/09/2017
9.58
 131,570 9.60 9.60 9.51 75,100 51,240 1.3
18/09/2017
9.60
 97,640 9.51 9.60 9.43 13,210 33,580 -1.1
15/09/2017
9.51
 170,940 9.65 9.67 9.51 105,570 35,790 3.9
14/09/2017
9.65
 57,710 9.92 9.92 9.65 500 4,210 -0.2
13/09/2017
9.92
 109,080 9.60 9.92 9.56 504,870 60,180 24.9
12/09/2017
9.60
 110,930 9.46 9.63 9.44 264,330 76,460 10.5
11/09/2017
9.46
 95,710 9.84 9.85 9.46 5,500 37,610 -1.8
08/09/2017
9.84
 81,480 9.87 9.99 9.84 26,000 16,630 0.5
07/09/2017
9.87
 174,740 9.94 9.94 9.85 34,000 51,780 -1.0
06/09/2017
9.94
 63,080 10.11 10.11 9.94 0 12,050 -0.7
05/09/2017
10.11
 41,150 10.15 10.15 10.08 0 15,000 -0.9
01/09/2017
10.15
 19,610 10.15 10.20 10.15 3,860 0 0.2
31/08/2017
10.15
 63,060 10.16 10.16 10.11 804,600 23,990 46.2
30/08/2017
10.16
 72,360 10.16 10.16 10.11 50,300 38,730 0.7
29/08/2017
10.16
 49,710 10.16 10.20 10.11 22,520 12,040 0.6
28/08/2017
10.16
 58,920 10.23 10.23 10.16 40,020 16,250 1.4
25/08/2017
10.23
 60,460 10.27 10.27 10.20 32,200 0 1.9
24/08/2017
10.27
 199,860 10.25 10.27 10.23 189,650 3,000 11.2
23/08/2017
10.25
 61,150 10.27 10.28 10.23 125,360 77,630 2.9
22/08/2017
10.27
 71,320 10.28 10.28 10.23 60,010 31,570 1.7
21/08/2017
10.28
 176,960 10.28 10.35 10.25 115,900 18,890 5.8
18/08/2017
10.28
 159,680 10.28 10.28 10.27 160,150 10,300 9.0
17/08/2017
10.28
 190,470 10.28 10.30 10.20 461,500 10,000 27.1
16/08/2017
10.28
 73,300 10.28 10.32 10.11 64,500 20,000 2.7
15/08/2017
10.28
 151,120 10.28 10.45 9.94 106,300 10,000 5.8
14/08/2017
10.28
 168,300 10.30 10.37 10.20 146,160 10,000 8.2
11/08/2017
10.30
 125,740 10.30 10.33 10.27 137,590 15,000 7.4
10/08/2017
10.30
 172,920 10.28 10.37 10.13 204,790 18,720 11.2
09/08/2017
10.28
 384,710 10.37 10.44 10.20 281,630 21,000 15.6
08/08/2017
10.37
 236,400 10.45 10.45 10.33 322,910 40,100 17.1
07/08/2017
10.45
 447,390 10.39 10.49 10.39 366,690 14,870 21.5
04/08/2017
10.39
 267,610 10.45 10.45 10.37 383,000 17,200 22.2
03/08/2017
10.45
 476,970 10.28 10.47 10.30 714,060 30,000 41.5
02/08/2017
10.28
 530,950 10.28 10.45 10.25 358,350 160,000 11.9
01/08/2017
10.28
 198,280 10.45 10.45 10.28 109,000 20,000 5.4
31/07/2017
10.45
 145,430 10.45 10.49 10.37 140,000 20,000 7.3
28/07/2017
10.45
 600,310 10.28 10.52 10.28 403,540 40,500 22.1
27/07/2017
10.28
 438,580 10.09 10.52 10.09 729,110 25,000 42.2
26/07/2017
10.09
 307,260 9.85 10.20 9.87 264,380 58,600 11.9
25/07/2017
9.85
 198,020 9.89 9.94 9.82 1,156,120 0 66.7
24/07/2017
9.89
 282,460 9.89 9.91 9.89 291,040 42,000 14.4

Chính sách bảo mật | Điều khoản sử dụng |