CTCP Chứng khoán Bản Việt (vci)

36.65
-0.55
(-1.48%)
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
(2025-05-05) 		-0.70 -1.89% 166,761,000 -5,708,467 -299.9
36
37.90
37.20
2 tháng
(2025-04-04) 		-0.70 -1.89% 342,370,200 -2,311,339 -170.9
32.05
37.90
37.20
3 tháng
(2025-03-05) 		-0.80 -2.16% 554,384,400 15,431,823 518.8
32.05
39.45
37.20
6 tháng
(2024-12-05) 		1.80 5.22% 904,942,800 23,536,837 823.8
31.27
39.45
37.20
12 tháng
(2024-06-10) 		-0.49 -1.33% 1,589,393,900 16,676,135 594.1
30.88
39.45
37.20
24 tháng
(2023-06-14) 		10.37 40.02% 3,072,466,700 -8,238,066 -640.9
24.68
40.88
37.20
36 tháng
(2022-06-20) 		20.29 126.69% 4,522,893,800 19,598,654 41.1
12.79
40.88
37.20
60 tháng
(2020-06-29) 		31.18 608.37% 5,828,418,350 642,320 -1,088.7
5
44.09
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2024
35.46
 8,593,000 34.90 36.07 34.82 1,809,700 48,766 82.6
29/02/2024
34.52
 9,424,600 34.44 35.08 34.25 419,500 259,800 7.4
28/02/2024
34.18
 5,344,300 34.52 34.52 33.95 16,800 78,597 -2.8
27/02/2024
34.40
 6,491,700 34.21 34.82 34.06 92,500 240,594 -6.8
26/02/2024
34.21
 7,435,300 32.93 34.37 32.78 169,100 17,400 6.8
23/02/2024
32.96
 7,787,100 33.53 33.95 32.96 226,600 330,800 -4.6
22/02/2024
33.49
 4,365,300 33.68 33.91 33.46 230,600 117,500 5.0
21/02/2024
33.91
 4,971,000 34.06 34.10 33.61 449,400 84,836 16.3
20/02/2024
34.06
 6,306,700 34.33 34.78 33.99 322,600 270,897 2.4
19/02/2024
34.06
 8,327,600 34.06 34.14 33.38 344,986 95,400 11.1
16/02/2024
34.06
 5,959,300 34.21 34.40 33.91 208,100 633,565 -19.1
15/02/2024
34.18
 7,328,700 34.14 34.55 34.06 199,300 202,000 -0.1
07/02/2024
34.14
 4,952,100 34.06 34.40 33.87 563,200 210,300 15.9
06/02/2024
33.91
 7,010,200 33.42 34.40 33.34 676,900 212,100 20.9
05/02/2024
33.23
 5,832,000 33.31 33.46 33.00 371,000 304,600 2.9
02/02/2024
33.12
 9,589,400 33.08 33.49 33.04 123,700 19,600 4.6
01/02/2024
32.74
 5,199,700 32.55 32.74 32.40 392,600 21,300 16.0
31/01/2024
32.47
 11,020,600 32.02 33.00 31.94 1,379,100 70,400 56.3
30/01/2024
31.83
 3,707,000 31.83 31.98 31.56 20,000 646,500 -26.2
29/01/2024
31.83
 3,372,200 32.36 32.40 31.79 4,000 69,100 -2.8
26/01/2024
32.17
 2,958,800 32.21 32.47 32.17 11,700 0 0.5
25/01/2024
32.25
 2,119,600 32.47 32.47 32.09 11,700 700 0.5
24/01/2024
32.36
 7,701,900 32.13 32.70 32.09 710,400 61,600 27.8
23/01/2024
32.13
 4,223,200 32.02 32.32 31.91 327,800 261,500 2.8
22/01/2024
32.02
 3,709,600 32.25 32.25 31.56 38,900 6,100 1.4
19/01/2024
31.94
 3,368,200 32.25 32.28 31.79 521,400 30,100 20.8
18/01/2024
31.87
 2,495,700 31.98 32.36 31.83 176,700 67,100 4.7
17/01/2024
31.79
 5,977,300 31.64 32.70 31.60 95,900 7,700 3.8
16/01/2024
31.56
 3,032,100 31.03 31.56 30.88 23,700 0 1.0
15/01/2024
31.03
 4,164,600 31.98 32.06 31.03 186,900 3,400 7.7
12/01/2024
31.79
 4,644,400 31.79 32.21 31.60 199,900 1,000 8.4
11/01/2024
32.06
 5,938,000 31.75 32.25 31.64 572,700 61,400 21.5
10/01/2024
31.64
 7,148,500 32.28 32.32 31.56 392,400 211,000 7.6
09/01/2024
32.32
 4,475,000 32.55 32.70 32.17 102,700 52,000 2.2
08/01/2024
32.32
 4,107,100 32.36 32.78 32.28 379,300 13,500 15.7
05/01/2024
32.17
 3,824,400 32.25 32.32 31.91 900 700 0.0
04/01/2024
32.13
 9,108,900 32.40 33.04 32.13 231,600 23,400 9.0
03/01/2024
32.32
 3,331,800 31.94 32.32 31.64 65,200 45,100 0.9
02/01/2024
32.02
 7,174,900 32.55 32.55 31.83 534,800 0 22.6
29/12/2023
32.36
 3,832,400 32.32 32.47 32.17 204,500 50,000 6.6
28/12/2023
32.32
 6,584,800 31.83 32.55 31.79 69,000 37,100 1.4
27/12/2023
31.83
 4,797,200 31.79 32.32 31.83 138,000 14,200 5.3
26/12/2023
31.79
 5,328,700 31.22 31.91 31.30 91,100 23,200 2.8
25/12/2023
31.22
 2,968,900 31.03 31.49 30.73 129,300 14,100 4.8
22/12/2023
31.03
 3,454,600 31.34 31.75 30.73 41,100 177,400 -5.7
21/12/2023
31.34
 2,185,300 31.41 31.41 31.07 44,900 67,200 -0.9
20/12/2023
31.41
 3,232,100 31.30 31.72 31.15 78,700 195,900 -4.8
19/12/2023
31.30
 3,598,900 31.00 31.34 30.66 83,800 702,800 -25.5
18/12/2023
31.00
 3,032,100 30.66 31.38 30.73 66,000 247,900 -7.5
15/12/2023
30.66
 4,712,100 30.66 31.45 30.66 173,700 1,482,800 -53.1
14/12/2023
30.66
 5,329,800 30.96 31.41 30.66 25,200 787,900 -31.3
13/12/2023
30.96
 5,249,800 31.75 32.13 30.92 7,000 624,200 -25.6
12/12/2023
31.75
 2,585,000 32.09 32.25 31.64 100 473,000 -19.9
11/12/2023
32.09
 4,638,900 31.64 32.17 31.11 11,100 235,900 -9.3
08/12/2023
31.64
 4,738,000 32.17 32.32 31.41 69,400 59,900 0.4
07/12/2023
32.17
 14,873,400 33.31 33.31 31.45 55,000 268,100 -9.1
06/12/2023
33.31
 5,513,100 33.00 33.38 32.81 616,500 558,100 2.6
05/12/2023
33.00
 6,772,700 33.23 33.31 32.81 87,400 877,300 -34.5
04/12/2023
33.23
 10,815,700 32.02 33.87 32.55 33,600 754,600 -31.5
01/12/2023
32.02
 6,035,800 31.41 32.13 30.88 56,700 211,800 -6.4
30/11/2023
31.41
 6,095,000 31.68 32.17 31.41 233,500 691,800 -19.0
29/11/2023
31.68
 6,363,000 30.77 31.94 31.00 2,112,400 8,200 87.4
28/11/2023
30.77
 6,659,800 30.66 30.96 29.86 98,900 770,500 -27.2
27/11/2023
30.66
 4,355,300 31.79 31.79 30.66 17,700 252,500 -9.7
24/11/2023
31.79
 8,785,600 30.69 31.79 29.90 303,600 74,800 9.3
23/11/2023
30.69
 8,062,200 33.00 33.23 30.69 10,000 386,400 -16.3
22/11/2023
33.00
 11,028,900 31.83 33.00 31.83 21,200 323,100 -12.8
21/11/2023
31.83
 7,523,800 31.22 31.98 31.26 215,200 161,200 2.3
20/11/2023
31.22
 6,642,000 30.50 31.49 29.98 327,200 274,600 2.1
17/11/2023
30.50
 9,494,200 31.41 31.64 30.20 556,000 346,700 8.6
16/11/2023
31.41
 4,523,100 31.03 31.41 30.66 0 0 0
15/11/2023
31.03
 7,984,200 30.66 31.98 30.69 300,100 690,300 -16.2
14/11/2023
30.66
 6,117,800 30.66 31.53 30.35 73,200 353,570 -11.5
13/11/2023
30.66
 6,242,600 30.16 30.66 29.52 600 538,000 -21.5
10/11/2023
30.16
 10,118,000 30.66 31.60 30.09 234,800 90,700 5.8
09/11/2023
30.66
 11,078,900 30.85 31.64 30.66 236,400 1,160,000 -38.1
08/11/2023
30.85
 10,004,300 28.84 30.85 28.65 276,800 1,108,500 -33.0
07/11/2023
28.84
 7,534,600 29.29 29.67 28.69 666,700 378,100 11.0
06/11/2023
29.29
 7,280,300 28.39 29.29 28.46 582,100 659,100 -2.9
03/11/2023
28.39
 9,389,400 28.16 29.14 28.20 253,500 953,600 -26.4
02/11/2023
28.16
 8,885,200 26.34 28.16 26.61 750,900 745,200 0.8
01/11/2023
26.34
 8,332,100 24.68 26.34 24.60 3,240,600 330,000 97.6
31/10/2023
24.68
 7,250,600 26.53 26.80 24.68 341,100 327,100 0.3
30/10/2023
26.53
 5,228,900 26.95 27.55 26.42 1,360,200 51,500 46.1
27/10/2023
26.95
 8,382,800 25.74 27.14 25.74 3,354,000 1,088,100 78.6
26/10/2023
25.74
 12,774,800 27.59 27.59 25.66 154,700 1,109,200 -32.4
25/10/2023
27.59
 3,793,500 27.89 28.54 27.40 59,100 514,100 -16.9
24/10/2023
27.89
 4,344,700 27.25 27.89 27.17 571,900 1,463,300 -32.6
23/10/2023
27.25
 4,766,500 28.23 28.39 27.10 75,800 795,500 -26.5

Chính sách bảo mật | Điều khoản sử dụng |