CTCP Chứng khoán Bản Việt (vci)

32.70
-1.50
(-4.39%)
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
(2025-11-12) 		-2.40 -6.56% 218,632,200 -39,251,300 -1,398.7
32.70
36.60
32.70
2 tháng
(2025-10-13) 		-9.80 -22.27% 435,402,400 -67,852,600 -2,520.5
32.70
44
32.70
3 tháng
(2025-09-15) 		-10.95 -24.25% 579,675,200 -90,245,000 -3,490.2
32.70
45.15
32.70
6 tháng
(2025-06-16) 		-1.70 -4.74% 1,466,431,100 -101,789,657 -4,166.4
32.70
48.25
32.70
12 tháng
(2024-12-17) 		0.05 0.14% 2,394,158,900 -81,130,920 -3,443.7
31.27
48.25
32.70
24 tháng
(2023-12-25) 		2.98 9.53% 3,820,036,000 -95,454,953 -4,141.9
30.88
48.25
32.70
36 tháng
(2022-12-28) 		16.12 89.18% 5,194,784,600 -90,358,648 -4,295.3
17.33
48.25
32.70
60 tháng
(2021-01-07) 		17.93 110.24% 7,229,012,100 -103,852,503 -5,393.6
12.61
48.25
32.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
36.80
 7,282,100 36.75 36.85 36.20 167,600 188,900 -0.8
26/02/2025
36.60
 12,293,200 36.95 37.20 36.60 580,800 285,900 10.8
25/02/2025
36.80
 13,209,100 36.95 37.40 36.65 2,118,700 143,700 73.0
24/02/2025
36.75
 8,573,000 36.25 36.80 36 703,800 328,400 13.7
21/02/2025
36.25
 7,671,600 36.15 36.30 35.85 848,900 121,119 26.2
20/02/2025
36.30
 8,626,100 36.50 36.60 36.05 1,364,100 271,314 39.7
19/02/2025
36.30
 7,299,400 36 36.35 35.80 1,166,035 212,103 34.5
18/02/2025
35.90
 11,035,700 35.60 36.15 35.40 3,334,500 380,000 105.9
17/02/2025
35.55
 10,062,600 35.45 35.90 35.20 252,400 642,900 -13.8
14/02/2025
35.35
 12,888,400 35.50 35.85 35.25 236,300 412,802 -6.2
13/02/2025
34.90
 4,314,900 34.60 34.90 34.30 10,100 485,900 -16.5
12/02/2025
34.60
 6,594,800 34.70 35.15 34.60 36,800 473,355 -15.2
11/02/2025
34.60
 6,772,500 34.75 35 34.50 6,900 1,414,300 -48.9
10/02/2025
34.60
 14,434,300 34.10 35.10 34 1,305,200 382,450 32.0
07/02/2025
34.40
 4,653,100 34.30 34.50 34.05 534,600 327,000 7.1
06/02/2025: Cổ tức tiền mặt tỉ lệ: 2.5%
06/02/2025
34.30
 8,264,100 34.60 35.15 34.30 659,000 1,174,600 -18.0
05/02/2025
34.45
 6,848,700 34.75 34.75 34.20 610,300 1,500,000 -30.9
04/02/2025
34.55
 7,282,900 34.80 34.95 34.35 109,900 1,092,300 -34.3
03/02/2025
34.45
 10,280,500 34.05 34.80 33.56 1,037,400 659,800 12.8
24/01/2025
34.15
 4,068,200 34.20 34.25 33.80 411,900 184,400 7.8
23/01/2025
34.25
 12,529,100 32.71 34.65 32.56 808,800 300 27.5
22/01/2025
32.46
 3,051,800 32.81 32.81 32.46 28,600 0 0.9
21/01/2025
32.51
 5,346,600 32.02 32.91 32.02 304,800 317,700 -0.4
20/01/2025
32.02
 2,216,400 32.27 32.56 31.97 5,600 259,526 -8.2
17/01/2025
32.22
 2,040,300 32.07 32.46 32.07 0 397,840 -12.9
16/01/2025
32.17
 4,629,700 31.97 33.01 31.97 137,500 896,600 -24.9
15/01/2025
31.82
 3,139,400 31.67 32.12 31.67 15,200 11,300 0.1
14/01/2025
31.62
 2,135,100 31.77 31.97 31.62 15,200 251,500 -7.6
13/01/2025
31.92
 4,425,100 30.98 31.92 30.73 401,600 104,400 9.3
10/01/2025
31.27
 4,450,300 31.67 32.02 31.27 174,378 18,100 5.0
09/01/2025
31.57
 1,956,600 31.92 32.17 31.57 803 30,900 -1.0
08/01/2025
31.92
 3,417,200 31.32 32.37 31.32 135,700 85,548 1.6
07/01/2025
31.57
 5,078,200 32.27 32.32 31.52 465,000 1,416,700 -30.7
06/01/2025
32.07
 4,542,400 32.61 32.81 31.87 507,200 306,600 6.4
03/01/2025
32.56
 4,665,800 33.31 33.36 32.56 5,275 375,500 -12.3
02/01/2025
33.36
 3,356,500 33.01 33.46 32.96 589,114 16,412 19.1
31/12/2024
32.96
 2,867,800 33.41 33.51 32.96 900 10,600 -0.3
30/12/2024
33.36
 2,518,300 33.66 33.95 33.36 10,000 54,600 -1.5
27/12/2024
33.51
 4,346,500 33.66 33.75 33.46 27,000 166,400 -4.7
26/12/2024
33.56
 2,559,000 33.85 33.95 33.56 13,701 1,000 0.4
25/12/2024
33.85
 5,100,700 33.51 34.45 33.51 100,600 1,826 3.4
24/12/2024
33.46
 3,829,700 34.05 34.05 33.31 32,200 64,700 -1.1
23/12/2024
34.05
 1,793,500 34.10 34.10 33.85 100,000 5,700 3.2
20/12/2024
33.90
 3,726,800 33.85 33.95 33.66 117,107 438,261 -10.9
19/12/2024
34.15
 7,243,300 33.75 34.15 33.36 65,000 811,500 -25.3
18/12/2024
34.20
 2,201,500 34.15 34.25 33.90 3,015 261,900 -8.9
17/12/2024
34.15
 2,478,000 34.40 34.50 34.15 274,968 74,800 6.9
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

Chính sách bảo mật | Điều khoản sử dụng |