CTCP Chứng khoán Bản Việt (vci)

32.55
0.05
(0.15%)
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)
25/09/2023
31.07
 6,683,500 33.39 33.81 31.07 236,700 680,100 -19.0
22/09/2023
33.39
 10,862,600 35.83 35.83 33.36 101,400 500,700 -18.1
21/09/2023
35.83
 6,372,100 37.97 37.97 35.83 291,300 273,200 0.7
20/09/2023
37.97
 6,186,700 36.22 37.97 36.22 867,700 52,300 40.0
19/09/2023
36.22
 3,809,700 36.37 36.79 35.57 33,800 881,600 -40.1
18/09/2023
36.37
 3,552,400 36.37 36.83 35.57 0 0 0
15/09/2023
36.37
 4,209,400 36.90 37.25 36.18 117,000 555,900 -21.0
14/09/2023
36.90
 6,311,000 37.59 37.66 36.44 6,300 855,900 -41.0
13/09/2023
37.59
 4,791,800 38.50 38.66 37.21 29,200 1,148,400 -55.9
12/09/2023
38.50
 6,366,500 36.22 38.50 36.22 233,500 508,500 -13.5
11/09/2023
36.22
 7,654,700 35.76 37.28 35.83 99,900 369,100 -12.8
08/09/2023
35.76
 2,811,000 35.61 35.99 35.30 88,400 134,800 -2.2
07/09/2023
35.61
 3,980,400 36.22 36.44 35.57 39,100 414,600 -17.7
06/09/2023
36.22
 4,728,500 35.45 36.67 35.07 230,600 362,900 -6.3
05/09/2023
35.45
 7,428,800 35.91 35.91 35.34 1,000 231,700 -10.7
31/08/2023
35.91
 3,796,400 35.76 35.99 35.45 651,300 74,800 27.1
30/08/2023
35.76
 5,005,600 34.54 35.83 34.23 40,900 117,200 -3.5
29/08/2023
34.54
 6,863,200 33.55 34.61 33.32 19,700 101,500 -3.7
28/08/2023
33.55
 4,133,500 33.24 33.89 33.32 146,800 18,400 5.6
25/08/2023
33.24
 5,984,300 33.05 33.74 32.86 625,800 374,900 11.0
24/08/2023
33.05
 4,992,400 32.02 33.09 31.87 140,500 209,900 -3.1
23/08/2023
32.02
 2,845,100 32.40 32.67 31.79 443,800 291,100 6.4
22/08/2023
32.40
 7,480,100 30.80 32.40 29.81 1,094,700 294,800 32.6
21/08/2023
30.80
 6,751,000 30.65 31.26 30.50 131,300 673,700 -21.9
18/08/2023
30.65
 7,422,300 32.94 33.05 30.65 309,100 128,000 7.1
17/08/2023
32.94
 6,718,700 32.78 33.89 32.94 210,000 585,400 -16.5
16/08/2023
32.78
 3,811,100 32.90 33.28 32.40 47,100 777,400 -31.3
15/08/2023
32.90
 2,735,700 33.32 33.36 32.82 15,600 303,000 -12.4
14/08/2023
33.32
 7,715,600 32.10 33.89 32.10 85,800 372,900 -12.5
11/08/2023
32.10
 6,124,000 32.40 32.67 31.83 10,900 809,800 -33.7
10/08/2023
32.40
 4,749,800 33.17 33.17 32.33 529,500 269,800 11.2
09/08/2023
33.17
 3,410,000 33.62 33.70 33.01 205,100 688,500 -21.1
08/08/2023
33.62
 3,087,400 34.16 34.31 33.32 100,000 165,400 -2.9
07/08/2023
34.16
 3,008,900 33.97 34.23 33.85 269,800 319,700 -2.2
04/08/2023
33.97
 4,452,100 32.56 33.97 32.56 445,200 205,300 10.6
03/08/2023
32.56
 2,934,800 32.48 33.17 32.52 10,400 26,300 -0.7
02/08/2023
32.48
 2,403,200 32.17 32.67 32.06 101,500 482,100 -16.2
01/08/2023
32.17
 4,259,000 33.17 33.32 32.17 54,100 387,600 -14.3
31/07/2023
33.17
 3,804,700 33.01 33.47 32.59 22,000 60,400 -1.7
28/07/2023
33.01
 4,092,900 32.56 33.51 32.48 679,300 363,000 13.8
27/07/2023
32.56
 4,347,300 32.82 33.20 32.25 33,100 92,300 -2.5
26/07/2023
32.82
 3,195,300 32.78 33.24 32.56 317,100 34,600 12.2
25/07/2023
32.78
 5,425,800 32.21 33.13 32.21 465,100 35,500 18.5
24/07/2023
32.21
 3,895,500 32.67 32.90 32.14 99,400 162,300 -2.6
21/07/2023
32.67
 5,177,200 32.02 32.67 31.49 586,500 30,300 23.3
20/07/2023
32.02
 4,913,400 32.48 32.48 31.30 531,400 99,200 18.2
19/07/2023
32.48
 3,667,700 31.95 32.94 31.79 488,000 52,700 18.4
18/07/2023
31.95
 2,592,300 32.25 32.40 31.72 202,800 5,200 8.3
17/07/2023
32.25
 2,650,000 32.59 32.78 32.21 445,400 121,600 13.8
14/07/2023
32.59
 5,058,100 31.83 32.59 31.30 566,300 56,400 21.3
13/07/2023
31.83
 2,102,300 31.72 32.17 31.64 130,900 0 5.5
12/07/2023
31.72
 4,195,400 31.56 32.56 31.56 106,500 782,600 -28.2
11/07/2023
31.56
 5,996,700 31.79 31.83 31.22 19,000 1,349,300 -55.1
10/07/2023
31.79
 5,771,600 31.11 31.91 31.11 599,600 1,298,800 -28.8
07/07/2023
31.11
 4,065,700 30.65 31.15 30.12 392,200 254,400 5.6
06/07/2023
30.65
 9,893,800 29.85 31.11 29.93 166,800 587,200 -16.9
05/07/2023
29.85
 4,015,000 30.23 30.38 29.77 140,900 52,000 3.5
04/07/2023
30.23
 9,722,900 28.32 30.27 28.21 759,600 35,700 27.8
03/07/2023
28.32
 3,264,200 27.91 28.52 27.94 83,200 34,900 1.8
30/06/2023
27.91
 4,509,400 28.06 28.40 27.68 186,900 6,500 6.7
29/06/2023
28.06
 4,187,300 28.86 28.97 27.91 97,900 268,300 -6.4
28/06/2023
28.86
 3,497,600 28.63 29.20 28.59 38,200 306,200 -10.1
27/06/2023
28.63
 3,577,700 28.52 28.90 28.44 38,800 180,200 -5.3
26/06/2023
28.52
 5,143,100 28.52 28.82 27.45 306,100 78,800 8.4
23/06/2023
28.52
 4,887,000 28.52 28.74 28.10 249,300 41,900 7.7
22/06/2023
28.52
 4,621,800 28.74 28.93 28.29 84,500 120,100 -1.3
21/06/2023
28.74
 5,999,300 28.21 29.24 28.25 828,500 89,600 27.7
20/06/2023
28.21
 4,684,900 27.94 28.21 27.45 182,400 99,100 3.0
19/06/2023
27.94
 8,008,100 26.76 28.06 26.84 1,838,100 21,400 65.8
16/06/2023
26.76
 15,111,700 26.19 27.98 26.38 770,900 971,600 -6.6
15/06/2023
26.19
 2,306,500 26.11 26.42 25.96 100,700 3,000 3.4
14/06/2023
26.11
 5,103,700 26.15 26.76 26.11 370,300 5,500 12.6
13/06/2023
26.15
 4,330,100 26.46 26.65 26.08 399,500 222,800 6.1
12/06/2023
26.46
 3,320,600 26.53 26.61 25.73 529,400 304,700 7.8
09/06/2023
26.53
 6,007,900 25.92 26.53 25.35 517,200 37,100 16.6
08/06/2023
25.92
 5,574,400 26.88 26.99 25.92 168,100 233,300 -2.2
07/06/2023
26.88
 3,848,700 26.84 27.14 26.69 31,100 3,000 1.0
06/06/2023
26.84
 5,404,700 26.19 26.95 26.00 862,000 67,000 27.8
05/06/2023
26.19
 4,630,500 26.69 26.95 26.11 339,800 197,600 4.9
02/06/2023
26.69
 5,177,300 26.57 27.37 26.69 782,800 68,700 25.3
01/06/2023
26.57
 3,680,700 26.38 26.61 26.00 600 28,400 -1.0
31/05/2023
26.38
 3,902,100 26.69 26.84 26.08 49,300 81,300 -1.1
30/05/2023
26.69
 4,357,000 26.69 26.99 26.30 67,800 142,400 -2.6
29/05/2023
26.69
 4,156,600 25.92 26.99 25.92 221,000 14,000 7.2
26/05/2023
25.92
 2,610,200 25.92 26.23 25.85 25,300 12,100 0.4
25/05/2023
25.92
 3,608,600 25.92 26.08 25.54 276,800 172,600 3.5
24/05/2023
25.92
 5,064,400 25.81 26.46 25.77 566,200 200 19.4
23/05/2023
25.81
 5,385,600 25.88 26.49 25.77 7,100 150,300 -4.9
22/05/2023
25.88
 3,335,900 25.81 26.23 25.73 3,700 113,300 -3.7
19/05/2023
25.81
 4,306,400 26.23 26.23 25.35 15,100 207,300 -6.5
18/05/2023
26.23
 11,774,400 24.55 26.27 24.51 453,700 8,100 15.0
17/05/2023
24.55
 5,916,500 24.70 25.05 24.55 449,100 215,700 7.6
16/05/2023
24.70
 3,714,300 24.66 25.08 24.59 399,700 0 13.0
15/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/05/2023
24.66
 3,484,500 24.82 25.27 24.63 3,700 183,000 -5.9
12/05/2023
24.82
 6,184,300 24.33 24.85 24.07 141,500 222,200 -2.6
11/05/2023
24.33
 5,041,500 24.52 24.78 24.25 127,400 0 4.2
10/05/2023
24.52
 4,674,300 24.55 25.01 24.48 59,700 19,000 1.3
09/05/2023
24.55
 3,155,300 24.70 24.74 24.40 385,300 323,100 2.0
08/05/2023
24.70
 5,330,400 23.95 24.85 24.10 244,700 367,800 -4.0
05/05/2023
23.95
 3,856,700 24.40 24.52 23.88 43,600 452,800 -13.1

Chính sách bảo mật | Điều khoản sử dụng |