CTCP Chứng khoán Bản Việt (vci)

44.45
1.40
(3.25%)

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
(2025-07-02)
6.55 17.95% 377,134,000 5,744,843 86.3
36.50
44.95
44.45
2 tháng
(2025-06-02)
6.75 18.60% 513,336,400 -1,641,657 -176.2
35.20
44.95
44.45
3 tháng
(2025-05-05)
6.05 16.35% 675,144,100 -6,737,924 -454.0
35.20
44.95
44.45
6 tháng
(2025-02-03)
8.60 24.96% 1,258,029,400 22,436,932 664.3
32.05
44.95
44.45
12 tháng
(2024-08-06)
10.50 32.26% 1,940,549,600 15,582,131 445.6
31.27
44.95
44.45
24 tháng
(2023-08-14)
9.97 30.14% 3,376,934,700 -11,866,623 -887.3
24.68
44.95
44.45
36 tháng
(2022-08-17)
16.67 63.18% 4,825,805,100 21,148,997 9.6
12.79
44.95
44.45
60 tháng
(2020-08-27)
36.29 536.44% 6,309,150,110 -2,313,200 -1,279.9
6.54
44.95
44.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/07/2023
32.44
5,177,200 31.79 32.44 31.26 586,500 30,300 23.3
20/07/2023
31.79
4,913,400 32.25 32.25 31.07 531,400 99,200 18.2
19/07/2023
32.25
3,667,700 31.72 32.70 31.56 488,000 52,700 18.4
18/07/2023
31.72
2,592,300 32.02 32.17 31.49 202,800 5,200 8.3
17/07/2023
32.02
2,650,000 32.36 32.55 31.98 445,400 121,600 13.8
14/07/2023
32.36
5,058,100 31.60 32.36 31.07 566,300 56,400 21.3
13/07/2023
31.60
2,102,300 31.49 31.94 31.41 130,900 0 5.5
12/07/2023
31.49
4,195,400 31.34 32.32 31.34 106,500 782,600 -28.2
11/07/2023
31.34
5,996,700 31.56 31.60 31.00 19,000 1,349,300 -55.1
10/07/2023
31.56
5,771,600 30.88 31.68 30.88 599,600 1,298,800 -28.8
07/07/2023
30.88
4,065,700 30.43 30.92 29.90 392,200 254,400 5.6
06/07/2023
30.43
9,893,800 29.63 30.88 29.71 166,800 587,200 -16.9
05/07/2023
29.63
4,015,000 30.01 30.16 29.56 140,900 52,000 3.5
04/07/2023
30.01
9,722,900 28.12 30.05 28.01 759,600 35,700 27.8
03/07/2023
28.12
3,264,200 27.70 28.31 27.74 83,200 34,900 1.8
30/06/2023
27.70
4,509,400 27.86 28.20 27.48 186,900 6,500 6.7
29/06/2023
27.86
4,187,300 28.65 28.76 27.70 97,900 268,300 -6.4
28/06/2023
28.65
3,497,600 28.42 28.99 28.39 38,200 306,200 -10.1
27/06/2023
28.42
3,577,700 28.31 28.69 28.23 38,800 180,200 -5.3
26/06/2023
28.31
5,143,100 28.31 28.61 27.25 306,100 78,800 8.4
23/06/2023
28.31
4,887,000 28.31 28.54 27.89 249,300 41,900 7.7
22/06/2023
28.31
4,621,800 28.54 28.73 28.08 84,500 120,100 -1.3
21/06/2023
28.54
5,999,300 28.01 29.03 28.04 828,500 89,600 27.7
20/06/2023
28.01
4,684,900 27.74 28.01 27.25 182,400 99,100 3.0
19/06/2023
27.74
8,008,100 26.57 27.86 26.64 1,838,100 21,400 65.8
16/06/2023
26.57
15,111,700 26.00 27.78 26.19 770,900 971,600 -6.6
15/06/2023
26.00
2,306,500 25.93 26.23 25.77 100,700 3,000 3.4
14/06/2023
25.93
5,103,700 25.96 26.57 25.93 370,300 5,500 12.6
13/06/2023
25.96
4,330,100 26.27 26.46 25.89 399,500 222,800 6.1
12/06/2023
26.27
3,320,600 26.34 26.42 25.55 529,400 304,700 7.8
09/06/2023
26.34
6,007,900 25.74 26.34 25.17 517,200 37,100 16.6
08/06/2023
25.74
5,574,400 26.68 26.80 25.74 168,100 233,300 -2.2
07/06/2023
26.68
3,848,700 26.64 26.95 26.49 31,100 3,000 1.0
06/06/2023
26.64
5,404,700 26.00 26.76 25.81 862,000 67,000 27.8
05/06/2023
26.00
4,630,500 26.49 26.76 25.93 339,800 197,600 4.9
02/06/2023
26.49
5,177,300 26.38 27.17 26.49 782,800 68,700 25.3
01/06/2023
26.38
3,680,700 26.19 26.42 25.81 600 28,400 -1.0
31/05/2023
26.19
3,902,100 26.49 26.64 25.89 49,300 81,300 -1.1
30/05/2023
26.49
4,357,000 26.49 26.80 26.11 67,800 142,400 -2.6
29/05/2023
26.49
4,156,600 25.74 26.80 25.74 221,000 14,000 7.2
26/05/2023
25.74
2,610,200 25.74 26.04 25.66 25,300 12,100 0.4
25/05/2023
25.74
3,608,600 25.74 25.89 25.36 276,800 172,600 3.5
24/05/2023
25.74
5,064,400 25.62 26.27 25.58 566,200 200 19.4
23/05/2023
25.62
5,385,600 25.70 26.30 25.58 7,100 150,300 -4.9
22/05/2023
25.70
3,335,900 25.62 26.04 25.55 3,700 113,300 -3.7
19/05/2023
25.62
4,306,400 26.04 26.04 25.17 15,100 207,300 -6.5
18/05/2023
26.04
11,774,400 24.37 26.08 24.34 453,700 8,100 15.0
17/05/2023
24.37
5,916,500 24.53 24.87 24.37 449,100 215,700 7.6
16/05/2023
24.53
3,714,300 24.49 24.90 24.41 399,700 0 13.0
15/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/05/2023
24.49
3,484,500 24.64 25.09 24.45 3,700 183,000 -5.9
12/05/2023
24.64
6,184,300 24.15 24.68 23.89 141,500 222,200 -2.6
11/05/2023
24.15
5,041,500 24.34 24.60 24.08 127,400 0 4.2
10/05/2023
24.34
4,674,300 24.38 24.82 24.30 59,700 19,000 1.3
09/05/2023
24.38
3,155,300 24.53 24.56 24.23 385,300 323,100 2.0
08/05/2023
24.53
5,330,400 23.78 24.68 23.93 244,700 367,800 -4.0
05/05/2023
23.78
3,856,700 24.23 24.34 23.71 43,600 452,800 -13.1
04/05/2023
24.23
6,902,900 23.71 24.53 23.41 395,400 320,600 2.4
28/04/2023
23.71
4,962,700 23.00 23.82 23.11 257,800 300,000 -1.3
27/04/2023
23.00
2,783,700 23.18 23.41 22.81 5,600 475,200 -14.5
26/04/2023
23.18
3,233,600 22.36 23.22 22.36 1,556,280 1,781,804 -7.0
25/04/2023
22.36
6,212,800 23.22 23.56 22.03 761,105 183,600 17.3
24/04/2023
23.22
1,711,300 23.56 23.78 22.96 11,700 97,900 -2.7
21/04/2023
23.56
5,287,000 23.48 24.15 23.26 0 129,800 -4.1
20/04/2023
23.48
2,391,000 23.45 23.67 23.00 206,300 63,500 4.5
19/04/2023
23.45
3,703,000 24.00 24.23 23.22 226,500 310,500 -2.6
18/04/2023
24.00
5,322,300 23.22 24.00 23.00 33,400 6,600 0.9
17/04/2023
23.22
3,218,200 22.96 23.48 22.70 392,000 500 12.2
14/04/2023
22.96
5,917,100 23.63 24.04 22.96 8,200 333,200 -10.0
13/04/2023
23.63
7,136,700 24.27 24.30 23.63 21,800 1,313,290 -40.9
12/04/2023
24.27
3,788,800 24.68 24.75 24.19 28,300 416,400 -12.6
11/04/2023
24.68
6,911,700 23.89 24.68 23.78 244,700 392,800 -4.9
10/04/2023
23.89
6,184,000 24.38 24.94 23.86 150,200 223,404 -2.3
07/04/2023
24.38
5,829,400 23.86 24.75 23.71 222,600 33,800 6.2
06/04/2023
23.86
8,039,400 24.68 24.97 23.86 12,400 614,339 -19.3
05/04/2023
24.68
4,620,100 24.82 24.82 24.23 21,300 190,000 -5.6
04/04/2023
24.82
8,343,400 24.34 25.05 24.08 79,900 953,100 -29.1
03/04/2023
24.34
5,513,000 23.93 24.45 24.12 55,000 67,720 -0.4
31/03/2023
23.93
12,490,700 24.08 24.23 23.18 796,500 1,160,640 -11.7
30/03/2023
24.08
5,673,000 24.45 24.97 24.00 40,100 696,400 -21.1
29/03/2023
24.45
6,230,100 23.63 24.45 23.67 637,600 230,160 13.4
28/03/2023
23.63
7,685,200 23.86 24.08 23.56 625,200 96,600 16.8
27/03/2023
23.86
7,184,300 23.15 24.23 23.37 455,700 1,700 14.5
24/03/2023
23.15
6,358,600 23.41 23.71 23.11 853,800 292,100 17.6
23/03/2023
23.41
11,235,800 21.95 23.41 21.69 905,600 20,900 26.8
22/03/2023
21.95
7,489,100 21.84 22.63 21.88 519,400 45,200 14.2
21/03/2023
21.84
6,193,200 20.87 21.84 20.95 1,249,360 103,800 -2.4
20/03/2023
20.87
7,390,500 21.95 21.99 20.80 106,500 137,105 -0.9
17/03/2023
21.95
9,954,900 21.81 22.18 21.43 3,157,000 364,700 82.2
16/03/2023
21.81
5,962,500 21.77 22.22 21.77 76,200 9,000 2.0
15/03/2023
21.77
8,406,200 20.35 21.77 20.99 165,900 32,600 3.9
14/03/2023
20.35
6,446,500 21.17 21.17 20.28 915,556 338,400 15.8
13/03/2023
21.17
6,733,400 20.76 21.28 20.35 1,057,100 387,000 19.0
10/03/2023
20.76
4,746,700 20.87 20.95 20.39 325,700 245,160 2.2
09/03/2023
20.87
4,767,800 20.95 21.21 20.72 608,500 471,700 3.8

Chính sách bảo mật | Điều khoản sử dụng |