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)
20/02/2024
34.31
 6,306,700 34.58 35.03 34.23 322,600 270,897 2.4
19/02/2024
34.31
 8,327,600 34.31 34.39 33.62 344,986 95,400 11.1
16/02/2024
34.31
 5,959,300 34.46 34.65 34.16 208,100 633,565 -19.1
15/02/2024
34.42
 7,328,700 34.39 34.81 34.31 199,300 202,000 -0.1
07/02/2024
34.39
 4,952,100 34.31 34.65 34.12 563,200 210,300 15.9
06/02/2024
34.16
 7,010,200 33.66 34.65 33.59 676,900 212,100 20.9
05/02/2024
33.47
 5,832,000 33.55 33.70 33.24 371,000 304,600 2.9
02/02/2024
33.36
 9,589,400 33.32 33.74 33.28 123,700 19,600 4.6
01/02/2024
32.98
 5,199,700 32.78 32.98 32.63 392,600 21,300 16.0
31/01/2024
32.71
 11,020,600 32.25 33.24 32.17 1,379,100 70,400 56.3
30/01/2024
32.06
 3,707,000 32.06 32.21 31.79 20,000 646,500 -26.2
29/01/2024
32.06
 3,372,200 32.59 32.63 32.02 4,000 69,100 -2.8
26/01/2024
32.40
 2,958,800 32.44 32.71 32.40 11,700 0 0.5
25/01/2024
32.48
 2,119,600 32.71 32.71 32.33 11,700 700 0.5
24/01/2024
32.59
 7,701,900 32.37 32.94 32.33 710,400 61,600 27.8
23/01/2024
32.37
 4,223,200 32.25 32.56 32.14 327,800 261,500 2.8
22/01/2024
32.25
 3,709,600 32.48 32.48 31.79 38,900 6,100 1.4
19/01/2024
32.17
 3,368,200 32.48 32.52 32.02 521,400 30,100 20.8
18/01/2024
32.10
 2,495,700 32.21 32.59 32.06 176,700 67,100 4.7
17/01/2024
32.02
 5,977,300 31.87 32.94 31.83 95,900 7,700 3.8
16/01/2024
31.79
 3,032,100 31.26 31.79 31.11 23,700 0 1.0
15/01/2024
31.26
 4,164,600 32.21 32.29 31.26 186,900 3,400 7.7
12/01/2024
32.02
 4,644,400 32.02 32.44 31.83 199,900 1,000 8.4
11/01/2024
32.29
 5,938,000 31.98 32.48 31.87 572,700 61,400 21.5
10/01/2024
31.87
 7,148,500 32.52 32.56 31.79 392,400 211,000 7.6
09/01/2024
32.56
 4,475,000 32.78 32.94 32.40 102,700 52,000 2.2
08/01/2024
32.56
 4,107,100 32.59 33.01 32.52 379,300 13,500 15.7
05/01/2024
32.40
 3,824,400 32.48 32.56 32.14 900 700 0.0
04/01/2024
32.37
 9,108,900 32.63 33.28 32.37 231,600 23,400 9.0
03/01/2024
32.56
 3,331,800 32.17 32.56 31.87 65,200 45,100 0.9
02/01/2024
32.25
 7,174,900 32.78 32.78 32.06 534,800 0 22.6
29/12/2023
32.59
 3,832,400 32.56 32.71 32.40 204,500 50,000 6.6
28/12/2023
32.56
 6,584,800 32.06 32.78 32.02 69,000 37,100 1.4
27/12/2023
32.06
 4,797,200 32.02 32.56 32.06 138,000 14,200 5.3
26/12/2023
32.02
 5,328,700 31.45 32.14 31.53 91,100 23,200 2.8
25/12/2023
31.45
 2,968,900 31.26 31.72 30.96 129,300 14,100 4.8
22/12/2023
31.26
 3,454,600 31.56 31.98 30.96 41,100 177,400 -5.7
21/12/2023
31.56
 2,185,300 31.64 31.64 31.30 44,900 67,200 -0.9
20/12/2023
31.64
 3,232,100 31.53 31.95 31.37 78,700 195,900 -4.8
19/12/2023
31.53
 3,598,900 31.22 31.56 30.88 83,800 702,800 -25.5
18/12/2023
31.22
 3,032,100 30.88 31.60 30.96 66,000 247,900 -7.5
15/12/2023
30.88
 4,712,100 30.88 31.68 30.88 173,700 1,482,800 -53.1
14/12/2023
30.88
 5,329,800 31.18 31.64 30.88 25,200 787,900 -31.3
13/12/2023
31.18
 5,249,800 31.98 32.37 31.15 7,000 624,200 -25.6
12/12/2023
31.98
 2,585,000 32.33 32.48 31.87 100 473,000 -19.9
11/12/2023
32.33
 4,638,900 31.87 32.40 31.34 11,100 235,900 -9.3
08/12/2023
31.87
 4,738,000 32.40 32.56 31.64 69,400 59,900 0.4
07/12/2023
32.40
 14,873,400 33.55 33.55 31.68 55,000 268,100 -9.1
06/12/2023
33.55
 5,513,100 33.24 33.62 33.05 616,500 558,100 2.6
05/12/2023
33.24
 6,772,700 33.47 33.55 33.05 87,400 877,300 -34.5
04/12/2023
33.47
 10,815,700 32.25 34.12 32.78 33,600 754,600 -31.5
01/12/2023
32.25
 6,035,800 31.64 32.37 31.11 56,700 211,800 -6.4
30/11/2023
31.64
 6,095,000 31.91 32.40 31.64 233,500 691,800 -19.0
29/11/2023
31.91
 6,363,000 30.99 32.17 31.22 2,112,400 8,200 87.4
28/11/2023
30.99
 6,659,800 30.88 31.18 30.08 98,900 770,500 -27.2
27/11/2023
30.88
 4,355,300 32.02 32.02 30.88 17,700 252,500 -9.7
24/11/2023
32.02
 8,785,600 30.92 32.02 30.12 303,600 74,800 9.3
23/11/2023
30.92
 8,062,200 33.24 33.47 30.92 10,000 386,400 -16.3
22/11/2023
33.24
 11,028,900 32.06 33.24 32.06 21,200 323,100 -12.8
21/11/2023
32.06
 7,523,800 31.45 32.21 31.49 215,200 161,200 2.3
20/11/2023
31.45
 6,642,000 30.73 31.72 30.19 327,200 274,600 2.1
17/11/2023
30.73
 9,494,200 31.64 31.87 30.42 556,000 346,700 8.6
16/11/2023
31.64
 4,523,100 31.26 31.64 30.88 0 0 0
15/11/2023
31.26
 7,984,200 30.88 32.21 30.92 300,100 690,300 -16.2
14/11/2023
30.88
 6,117,800 30.88 31.76 30.57 73,200 353,570 -11.5
13/11/2023
30.88
 6,242,600 30.38 30.88 29.74 600 538,000 -21.5
10/11/2023
30.38
 10,118,000 30.88 31.83 30.31 234,800 90,700 5.8
09/11/2023
30.88
 11,078,900 31.07 31.87 30.88 236,400 1,160,000 -38.1
08/11/2023
31.07
 10,004,300 29.05 31.07 28.86 276,800 1,108,500 -33.0
07/11/2023
29.05
 7,534,600 29.51 29.89 28.90 666,700 378,100 11.0
06/11/2023
29.51
 7,280,300 28.59 29.51 28.67 582,100 659,100 -2.9
03/11/2023
28.59
 9,389,400 28.36 29.35 28.40 253,500 953,600 -26.4
02/11/2023
28.36
 8,885,200 26.53 28.36 26.80 750,900 745,200 0.8
01/11/2023
26.53
 8,332,100 24.86 26.53 24.78 3,240,600 330,000 97.6
31/10/2023
24.86
 7,250,600 26.72 26.99 24.86 341,100 327,100 0.3
30/10/2023
26.72
 5,228,900 27.14 27.75 26.61 1,360,200 51,500 46.1
27/10/2023
27.14
 8,382,800 25.92 27.33 25.92 3,354,000 1,088,100 78.6
26/10/2023
25.92
 12,774,800 27.79 27.79 25.85 154,700 1,109,200 -32.4
25/10/2023
27.79
 3,793,500 28.10 28.74 27.60 59,100 514,100 -16.9
24/10/2023
28.10
 4,344,700 27.45 28.10 27.37 571,900 1,463,300 -32.6
23/10/2023
27.45
 4,766,500 28.44 28.59 27.30 75,800 795,500 -26.5
20/10/2023
28.44
 6,490,000 26.61 28.44 26.19 256,000 139,600 4.2
19/10/2023
26.61
 7,133,700 28.59 28.82 26.61 176,400 2,040,800 -67.9
18/10/2023
28.59
 9,095,600 29.01 29.93 26.99 510,000 1,070,100 -21.7
17/10/2023
29.01
 3,865,700 31.18 31.79 29.01 274,000 3,000 11.1
16/10/2023
31.18
 5,075,200 32.33 32.33 31.11 30,500 578,700 -22.8
13/10/2023
32.33
 6,039,700 32.37 32.40 31.07 150,300 186,300 -1.5
12/10/2023
32.37
 6,555,400 31.98 32.71 31.95 1,094,600 277,800 34.6
11/10/2023
31.98
 4,911,800 30.50 31.98 30.42 252,000 5,000 10.0
10/10/2023
30.50
 5,957,200 30.88 31.83 30.50 55,400 219,000 -6.7
09/10/2023
30.88
 3,906,900 29.74 30.88 29.43 105,500 34,500 2.8
06/10/2023
29.74
 6,300,300 28.90 29.93 28.02 384,000 409,700 -1.0
05/10/2023
28.90
 4,636,500 30.42 30.88 28.90 22,800 543,200 -20.7
04/10/2023
30.42
 6,973,500 29.66 31.37 28.59 260,500 763,300 -19.7
03/10/2023
29.66
 9,283,300 31.87 31.87 29.66 266,700 943,600 -27.2
02/10/2023
31.87
 3,014,100 31.45 32.33 31.41 95,300 517,100 -17.6
29/09/2023
31.45
 6,086,200 32.10 32.63 31.03 0 1,837,800 -76.6
28/09/2023
32.10
 4,681,200 32.78 32.78 31.68 26,700 711,700 -28.8
27/09/2023
32.78
 7,476,400 31.07 32.78 30.50 86,200 1,809,700 -70.9
26/09/2023
31.07
 8,018,200 31.07 33.01 30.73 1,197,000 872,600 13.9

Chính sách bảo mật | Điều khoản sử dụng |