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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |