CTCP Chứng khoán Bản Việt (vci)

33.35
0.65
(1.99%)
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
(2025-11-17) 		-3.50 -9.67% 187,272,400 -22,562,200 -793.4
32.70
36.40
33.35
2 tháng
(2025-10-16) 		-9.95 -23.33% 412,462,000 -67,339,700 -2,500.4
32.70
42.65
33.35
3 tháng
(2025-09-16) 		-11.40 -25.85% 582,637,700 -90,094,700 -3,486.1
32.70
44.50
33.35
6 tháng
(2025-06-18) 		-3.05 -8.53% 1,465,940,100 -101,644,057 -4,162.7
32.70
48.25
33.35
12 tháng
(2024-12-20) 		-1.20 -3.55% 2,391,282,400 -80,124,603 -3,410.1
31.27
48.25
33.35
24 tháng
(2023-12-26) 		0.91 2.86% 3,826,113,400 -95,369,053 -4,140.3
30.88
48.25
33.35
36 tháng
(2023-01-03) 		14.17 76.51% 5,195,278,400 -91,065,748 -4,310.4
18.53
48.25
33.35
60 tháng
(2021-01-11) 		17.23 111.34% 7,234,526,800 -102,134,803 -5,296.1
12.61
48.25
33.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/10/2023
28.23
 6,490,000 26.42 28.23 26.00 256,000 139,600 4.2
19/10/2023
26.42
 7,133,700 28.39 28.61 26.42 176,400 2,040,800 -67.9
18/10/2023
28.39
 9,095,600 28.80 29.71 26.80 510,000 1,070,100 -21.7
17/10/2023
28.80
 3,865,700 30.96 31.56 28.80 274,000 3,000 11.1
16/10/2023
30.96
 5,075,200 32.09 32.09 30.88 30,500 578,700 -22.8
13/10/2023
32.09
 6,039,700 32.13 32.17 30.85 150,300 186,300 -1.5
12/10/2023
32.13
 6,555,400 31.75 32.47 31.72 1,094,600 277,800 34.6
11/10/2023
31.75
 4,911,800 30.28 31.75 30.20 252,000 5,000 10.0
10/10/2023
30.28
 5,957,200 30.66 31.60 30.28 55,400 219,000 -6.7
09/10/2023
30.66
 3,906,900 29.52 30.66 29.22 105,500 34,500 2.8
06/10/2023
29.52
 6,300,300 28.69 29.71 27.82 384,000 409,700 -1.0
05/10/2023
28.69
 4,636,500 30.20 30.66 28.69 22,800 543,200 -20.7
04/10/2023
30.20
 6,973,500 29.45 31.15 28.39 260,500 763,300 -19.7
03/10/2023
29.45
 9,283,300 31.64 31.64 29.45 266,700 943,600 -27.2
02/10/2023
31.64
 3,014,100 31.22 32.09 31.19 95,300 517,100 -17.6
29/09/2023
31.22
 6,086,200 31.87 32.40 30.81 0 1,837,800 -76.6
28/09/2023
31.87
 4,681,200 32.55 32.55 31.45 26,700 711,700 -28.8
27/09/2023
32.55
 7,476,400 30.85 32.55 30.28 86,200 1,809,700 -70.9
26/09/2023
30.85
 8,018,200 30.85 32.78 30.50 1,197,000 872,600 13.9
25/09/2023
30.85
 6,683,500 33.15 33.57 30.85 236,700 680,100 -19.0
22/09/2023
33.15
 10,862,600 35.58 35.58 33.12 101,400 500,700 -18.1
21/09/2023
35.58
 6,372,100 37.70 37.70 35.58 291,300 273,200 0.7
20/09/2023
37.70
 6,186,700 35.95 37.70 35.95 867,700 52,300 40.0
19/09/2023
35.95
 3,809,700 36.11 36.52 35.31 33,800 881,600 -40.1
18/09/2023
36.11
 3,552,400 36.11 36.56 35.31 0 0 0
15/09/2023
36.11
 4,209,400 36.64 36.98 35.92 117,000 555,900 -21.0
14/09/2023
36.64
 6,311,000 37.32 37.39 36.18 6,300 855,900 -41.0
13/09/2023
37.32
 4,791,800 38.23 38.38 36.94 29,200 1,148,400 -55.9
12/09/2023
38.23
 6,366,500 35.95 38.23 35.95 233,500 508,500 -13.5
11/09/2023
35.95
 7,654,700 35.50 37.01 35.58 99,900 369,100 -12.8
08/09/2023
35.50
 2,811,000 35.35 35.73 35.05 88,400 134,800 -2.2
07/09/2023
35.35
 3,980,400 35.95 36.18 35.31 39,100 414,600 -17.7
06/09/2023
35.95
 4,728,500 35.20 36.41 34.82 230,600 362,900 -6.3
05/09/2023
35.20
 7,428,800 35.65 35.65 35.08 1,000 231,700 -10.7
31/08/2023
35.65
 3,796,400 35.50 35.73 35.20 651,300 74,800 27.1
30/08/2023
35.50
 5,005,600 34.29 35.58 33.99 40,900 117,200 -3.5
29/08/2023
34.29
 6,863,200 33.31 34.37 33.08 19,700 101,500 -3.7
28/08/2023
33.31
 4,133,500 33.00 33.65 33.08 146,800 18,400 5.6
25/08/2023
33.00
 5,984,300 32.81 33.49 32.62 625,800 374,900 11.0
24/08/2023
32.81
 4,992,400 31.79 32.85 31.64 140,500 209,900 -3.1
23/08/2023
31.79
 2,845,100 32.17 32.44 31.56 443,800 291,100 6.4
22/08/2023
32.17
 7,480,100 30.58 32.17 29.60 1,094,700 294,800 32.6
21/08/2023
30.58
 6,751,000 30.43 31.03 30.28 131,300 673,700 -21.9
18/08/2023
30.43
 7,422,300 32.70 32.81 30.43 309,100 128,000 7.1
17/08/2023
32.70
 6,718,700 32.55 33.65 32.70 210,000 585,400 -16.5
16/08/2023
32.55
 3,811,100 32.66 33.04 32.17 47,100 777,400 -31.3
15/08/2023
32.66
 2,735,700 33.08 33.12 32.59 15,600 303,000 -12.4
14/08/2023
33.08
 7,715,600 31.87 33.65 31.87 85,800 372,900 -12.5
11/08/2023
31.87
 6,124,000 32.17 32.44 31.60 10,900 809,800 -33.7
10/08/2023
32.17
 4,749,800 32.93 32.93 32.09 529,500 269,800 11.2
09/08/2023
32.93
 3,410,000 33.38 33.46 32.78 205,100 688,500 -21.1
08/08/2023
33.38
 3,087,400 33.91 34.06 33.08 100,000 165,400 -2.9
07/08/2023
33.91
 3,008,900 33.72 33.99 33.61 269,800 319,700 -2.2
04/08/2023
33.72
 4,452,100 32.32 33.72 32.32 445,200 205,300 10.6
03/08/2023
32.32
 2,934,800 32.25 32.93 32.28 10,400 26,300 -0.7
02/08/2023
32.25
 2,403,200 31.94 32.44 31.83 101,500 482,100 -16.2
01/08/2023
31.94
 4,259,000 32.93 33.08 31.94 54,100 387,600 -14.3
31/07/2023
32.93
 3,804,700 32.78 33.23 32.36 22,000 60,400 -1.7
28/07/2023
32.78
 4,092,900 32.32 33.27 32.25 679,300 363,000 13.8
27/07/2023
32.32
 4,347,300 32.59 32.96 32.02 33,100 92,300 -2.5
26/07/2023
32.59
 3,195,300 32.55 33.00 32.32 317,100 34,600 12.2
25/07/2023
32.55
 5,425,800 31.98 32.89 31.98 465,100 35,500 18.5
24/07/2023
31.98
 3,895,500 32.44 32.66 31.91 99,400 162,300 -2.6

Chính sách bảo mật | Điều khoản sử dụng |