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)
25/07/2024
33.76
 2,235,200 33.91 33.99 33.31 15,700 257,600 -10.8
24/07/2024
33.91
 6,226,700 34.67 34.86 33.23 143,400 55,100 3.9
23/07/2024
34.82
 3,376,600 35.95 36.11 34.82 7,800 134,100 -6.0
22/07/2024
35.84
 4,367,000 36.26 36.60 35.69 119,100 56,400 3.0
19/07/2024
35.95
 3,058,700 35.80 36.33 35.73 11,900 121,200 -5.2
18/07/2024
36.07
 2,236,100 35.54 36.07 35.20 4,600 38,100 -1.6
17/07/2024
35.50
 4,293,400 36.48 36.64 35.12 43,900 30,700 0.6
16/07/2024
36.26
 3,394,400 36.37 36.71 36.22 51,900 25,500 1.3
15/07/2024
36.37
 1,790,600 36.33 36.60 36.26 1,600 22,300 -1.0
12/07/2024
36.26
 2,451,000 36.48 36.64 36.03 42,600 75,000 -1.6
11/07/2024
36.33
 4,746,300 36.18 36.67 35.92 559,100 71,700 23.4
10/07/2024
35.73
 2,352,800 36.33 36.33 35.73 103,600 176,700 -3.5
09/07/2024
36.33
 4,239,800 35.88 36.45 35.73 102,200 94,900 0.3
08/07/2024
35.73
 1,936,300 35.80 36.18 35.61 2,400 128,700 -6.0
05/07/2024
35.65
 1,933,200 35.99 36.11 35.46 6,400 11,200 -0.2
04/07/2024
35.80
 1,914,000 35.77 36.26 35.54 4,300 19,600 -0.7
03/07/2024
35.73
 2,180,200 35.84 36.03 35.65 503,000 205,000 14.2
02/07/2024
35.69
 1,924,200 35.69 36.07 35.58 4,100 173,100 -8.0
01/07/2024
35.69
 2,758,100 34.93 35.77 34.90 1,007,900 180,700 38.8
28/06/2024
34.90
 3,801,000 34.78 35.65 34.74 119,700 111,600 0.4
27/06/2024
34.78
 1,806,000 35.05 35.20 34.74 23,600 21,800 0.1
26/06/2024
35.05
 2,558,500 35.27 35.35 34.44 10,000 167,300 -7.3
25/06/2024
35.35
 4,327,300 34.59 35.35 34.48 1,978,100 114,000 86.3
24/06/2024
34.44
 11,061,000 36.11 36.48 34.44 431,100 401,800 1.1
21/06/2024
36.48
 4,412,500 37.09 37.09 36.48 9,900 507,900 -24.0
20/06/2024
36.86
 3,237,000 37.13 37.39 36.56 4,200 71,800 -3.3
19/06/2024
37.13
 4,870,900 36.86 37.62 36.64 23,400 363,600 -16.7
18/06/2024
36.79
 3,231,400 37.09 37.39 36.79 5,000 74,600 -3.4
17/06/2024
36.83
 4,001,100 37.05 37.39 36.71 114,600 82,200 1.6
14/06/2024
37.09
 9,748,400 38.60 39.06 37.09 147,200 1,035,200 -45.1
13/06/2024
38.38
 5,382,300 38.98 38.98 38.38 582,200 146,000 22.3
12/06/2024
38.76
 4,317,900 38.60 38.98 38.23 29,900 92,800 -3.2
11/06/2024
38.60
 13,002,100 36.90 38.60 36.75 803,300 1,592,600 -39.8
10/06/2024
36.79
 3,794,400 36.79 37.24 36.71 58,447 658,900 -29.3
07/06/2024
36.60
 2,581,400 36.86 37.13 36.48 0 31,500 -1.5
06/06/2024
36.56
 3,805,900 37.05 37.20 36.33 75,000 92,500 -0.8
05/06/2024
36.90
 4,278,200 37.20 37.62 36.90 5,300 200 0.3
04/06/2024
37.17
 3,808,100 36.79 37.39 36.71 121,800 12,300 5.4
03/06/2024
36.71
 4,023,000 36.41 36.90 36.33 86,900 6,600 3.9
31/05/2024
35.95
 2,738,900 36.18 36.52 35.95 129,100 369,000 -11.5
30/05/2024
36.11
 5,531,300 36.18 36.48 35.50 1,200 967,400 -45.8
29/05/2024
36.79
 3,826,100 36.94 37.24 36.11 99,200 704,900 -29.3
28/05/2024
36.94
 6,299,000 36.18 37.05 36.18 225,700 303,400 -3.8
27/05/2024
35.99
 4,765,900 36.30 36.67 35.88 66,400 914,000 -40.6
24/05/2024
36.30
 9,856,900 37.47 37.85 35.58 3,500 692,200 -33.4
23/05/2024
37.85
 6,339,300 37.70 37.92 36.41 100,800 0 4.9
22/05/2024
37.85
 8,228,600 38.60 39.21 37.77 21,700 252,400 -11.6
21/05/2024
38.45
 5,080,200 38.00 38.45 37.54 25,700 165,900 -7.0
20/05/2024
38.00
 9,166,100 37.54 38.45 37.36 55,500 361,800 -15.4
17/05/2024
37.24
 5,004,600 36.98 37.70 36.83 700 245,000 -12.0
16/05/2024
36.90
 4,261,000 37.32 37.36 36.86 249,300 104,800 7.0
15/05/2024
36.75
 7,971,700 36.11 37.24 36.11 200,300 1,051,300 -40.9
14/05/2024
36.07
 3,254,400 36.33 36.60 36.03 22,800 1,052,700 -49.3
13/05/2024
36.26
 3,939,900 36.37 36.75 35.99 272,700 854,200 -27.8
10/05/2024
36.14
 4,183,900 36.33 36.48 35.80 25,000 1,009,200 -46.9
09/05/2024
36.33
 5,622,500 36.75 36.94 35.95 6,600 1,287,600 -61.7
08/05/2024
36.71
 5,317,000 35.88 37.05 35.88 156,000 236,600 -3.9
07/05/2024
36.33
 4,331,300 36.86 36.86 36.14 53,800 223,300 -8.1
06/05/2024
36.71
 5,341,600 35.84 37.05 35.69 299,700 146,000 7.4
03/05/2024
35.35
 4,295,500 35.58 36.03 35.27 284,200 80,900 9.6
02/05/2024
35.08
 4,282,300 35.58 35.61 34.59 114,800 683,800 -26.4
26/04/2024
35.58
 4,847,400 35.20 35.88 34.86 1,107,000 510,700 28.1
25/04/2024
35.58
 3,723,400 35.88 35.95 35.43 137,400 270,200 -6.2
24/04/2024
35.95
 8,141,200 35.08 36.30 34.97 410,100 598,500 -8.8
23/04/2024
34.48
 6,489,800 35.58 35.80 34.06 465,300 512,400 -2.4
22/04/2024
35.77
 5,626,800 35.20 36.33 34.82 1,116,100 91,600 47.7
19/04/2024
34.06
 10,385,000 33.68 35.65 33.68 1,876,100 396,800 67.1
17/04/2024
34.14
 6,900,500 36.64 36.64 34.14 138,800 795,100 -31.0
16/04/2024
36.18
 9,115,300 36.71 36.71 35.12 402,900 697,600 -14.2
15/04/2024
36.71
 9,036,500 39.13 39.66 36.71 114,000 1,044,800 -47.6
12/04/2024
39.44
 4,884,100 39.13 39.51 38.53 8,200 547,400 -27.7
11/04/2024
38.60
 4,484,000 37.62 38.91 37.62 289,400 335,700 -2.3
10/04/2024
38.45
 2,762,700 39.13 39.13 38.38 102,900 187,700 -4.3
09/04/2024
39.06
 4,962,300 37.85 39.06 37.81 553,300 18,300 27.2
08/04/2024
37.62
 7,055,600 37.66 38.45 37.32 1,537,600 1,177,600 18.1
05/04/2024
37.62
 7,670,800 38.98 39.06 37.62 49,300 268,900 -11.3
04/04/2024
39.36
 5,630,600 39.36 39.97 39.13 177,200 20,200 8.2
03/04/2024
39.44
 8,056,900 40.57 41.18 39.44 126,600 1,677,600 -82.9
02/04/2024
40.57
 12,117,500 40.12 40.57 39.36 611,600 4,877,200 -224.0
01/04/2024
40.57
 8,169,600 40.42 41.18 39.82 560,100 2,404,300 -98.2
29/03/2024
40.72
 3,793,300 40.72 41.25 40.42 384,300 148,700 12.7
28/03/2024
40.65
 9,002,800 40.50 41.63 40.12 1,351,300 2,138,400 -43.0
27/03/2024
39.97
 4,596,600 40.50 40.50 39.66 249,200 988,700 -39.0
26/03/2024
40.27
 4,698,600 39.36 40.27 38.98 403,600 71,600 17.4
25/03/2024
39.36
 8,205,100 40.65 40.88 39.29 707,900 404,800 15.8
22/03/2024
40.65
 9,072,300 40.88 41.63 40.42 234,900 1,213,200 -52.9
21/03/2024
40.88
 8,240,100 41.10 41.78 40.27 1,090,400 754,000 18.4
20/03/2024
40.27
 9,866,800 38.60 40.42 38.30 1,366,000 688,600 35.5
19/03/2024
38.38
 5,305,200 39.51 39.74 38.38 90,500 748,600 -34.0
18/03/2024
39.13
 21,562,700 40.42 40.95 37.81 1,416,200 1,587,700 -8.9
15/03/2024
40.65
 10,208,000 39.59 41.63 38.98 1,058,500 728,800 17.2
14/03/2024
39.51
 10,358,700 39.44 40.72 38.91 130,700 233,900 -5.4
13/03/2024
39.06
 13,475,100 36.86 39.06 36.60 819,600 316,200 25.2
12/03/2024
36.56
 7,382,900 36.33 36.75 36.03 439,900 331,400 5.3
11/03/2024
36.07
 8,024,400 36.22 36.83 35.95 6,700 199,500 -9.2
08/03/2024
36.22
 10,127,700 37.62 37.62 36.22 346,000 1,061,222 -34.5
07/03/2024
37.24
 15,313,000 35.92 38.07 35.92 1,001,000 69,230 45.9
06/03/2024
35.73
 7,331,500 36.26 37.17 35.58 169,350 1,189,600 -49.3
05/03/2024
36.18
 10,167,500 35.46 36.18 34.97 147,800 589,700 -20.5
04/03/2024
35.46
 4,882,600 35.95 35.95 35.35 220,100 40,060 8.5

Chính sách bảo mật | Điều khoản sử dụng |