CTCP Chứng khoán Bản Việt (vci)

36.75
0.40
(1.10%)
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
(2025-03-26) 		-2.05 -5.34% 232,416,400 5,531,547 214.3
32.05
39
36.35
2 tháng
(2025-02-24) 		-0.40 -1.09% 444,504,100 26,849,664 1,030.2
32.05
39.45
36.35
3 tháng
(2025-02-03) 		1.90 5.52% 571,533,700 28,812,156 1,104.9
32.05
39.45
36.35
6 tháng
(2024-10-28) 		1.95 5.67% 885,598,200 24,388,855 955.0
31.27
39.45
36.35
12 tháng
(2024-05-02) 		1.27 3.61% 1,549,415,900 12,876,102 441.5
30.88
39.45
36.35
24 tháng
(2023-05-08) 		11.82 48.21% 3,022,331,300 840,301 -225.5
24.15
40.88
36.35
36 tháng
(2022-05-11) 		17.06 88.41% 4,473,566,300 24,780,521 305.7
12.79
40.88
36.35
60 tháng
(2020-05-21) 		30.66 539.32% 5,674,945,440 2,477,077 -884.7
5
44.09
36.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2025
36.75
 5,789,300 36.45 36.80 36.20 557,600 639,400 0
25/04/2025
36.35
 6,206,800 36.85 36.85 36.25 200 1,681,300 -61.4
24/04/2025
36.75
 6,724,600 36.45 36.95 35.90 83,700 750,400 -24.3
23/04/2025
36.30
 4,626,300 36.90 36.90 36.10 392,000 180,100 7.7
22/04/2025
35.80
 15,018,300 35.10 36.25 33.25 1,240,167 953,900 8.9
21/04/2025
35.70
 16,991,100 37.20 37.45 35.50 1,127,070 1,876,600 -27.0
18/04/2025
37.05
 12,113,100 37.85 38.65 37.05 1,972,100 841,900 42.9
17/04/2025
37.60
 9,724,600 36.30 37.60 36.30 3,115,772 434,900 99.6
16/04/2025
36.80
 11,600,900 36.60 37.40 36.60 3,421,000 577,000 105.5
15/04/2025
36.50
 8,572,200 36.70 37.20 36.05 669,100 428,760 8.7
14/04/2025
37.30
 11,510,600 36.55 37.30 36.10 1,005,700 1,367,700 -12.8
11/04/2025
36.30
 15,848,500 34.25 36.35 34.20 937,269 1,327,500 -13.8
10/04/2025
34.25
 344,800 34.25 34.25 34.25 0 35,700 -1.2
09/04/2025
32.05
 20,599,600 32.05 34.70 32.05 2,018,600 1,679,158 11.1
08/04/2025
34.45
 6,872,100 35.70 36 34.45 452,400 373,500 2.8
04/04/2025
37
 17,504,100 34 37 33.80 2,119,486 3,011,718 -31.1
03/04/2025
36.30
 20,816,600 38.05 38.20 36.30 131,900 2,089,893 -72.1
02/04/2025
39
 9,667,700 39 39.55 38.65 1,550,219 1,353,100 7.6
01/04/2025
39
 6,249,400 38.50 39 38.25 1,801,424 985,500 31.8
31/03/2025
38.30
 7,304,800 37.80 38.45 37.80 1,758,800 740,100 38.8
28/03/2025
38.10
 9,316,800 38.45 38.65 37.55 1,334,300 361,730 36.8
27/03/2025
38.30
 7,127,800 38.05 38.75 38.05 1,754,700 272,400 56.9
26/03/2025
38.40
 7,675,700 38.95 39.10 38.30 410,300 441,801 -1.2
25/03/2025
39.05
 6,651,000 39.55 39.75 38.85 0 0 0
24/03/2025
39.45
 9,763,500 39.15 39.45 38.35 1,324,700 1,224,200 4.0
21/03/2025
39.10
 12,817,200 39 39.55 39 0 0 0
20/03/2025
39.20
 8,059,900 38.95 39.60 38.80 1,924,300 573,700 52.8
19/03/2025
38.75
 8,197,500 39.10 39.10 38.60 1,087,100 606,152 18.7
18/03/2025
39.10
 8,146,800 39.70 39.70 39.10 1,715,264 145,234 62.0
17/03/2025
39.45
 6,424,600 39.10 39.45 38.90 2,445,377 701,830 68.4
14/03/2025
38.90
 6,108,000 38.70 39.20 38.50 1,527,120 107,579 55.1
13/03/2025
38.85
 10,374,700 39.20 39.50 38.60 1,389,971 147,300 48.5
12/03/2025
39.25
 9,691,800 39.80 39.90 38.95 892,210 311,830 22.8
11/03/2025
39.45
 10,530,100 38.95 39.50 38.70 1,031,782 287,080 29.2
10/03/2025
39.25
 13,958,600 39.20 39.90 38.90 1,954,901 514,200 56.7
07/03/2025
38.95
 10,518,000 38.70 39.20 38.30 1,618,400 850,520 29.7
06/03/2025
38.50
 13,621,300 37.15 38.50 37.15 3,828,300 1,356,157 93.3
05/03/2025
37.10
 8,992,400 37.40 37.85 37 1,926,500 594,100 49.9
04/03/2025
37.45
 8,147,400 37.20 37.50 36.60 1,932,100 90,126 68.4
03/03/2025
37.30
 12,212,700 36.50 37.80 36.25 2,660,000 545,500 78.2
28/02/2025
36.45
 6,514,800 36.65 37.10 36.45 228,900 737,300 -18.7
27/02/2025
36.80
 7,282,100 36.75 36.85 36.20 167,600 188,900 -0.8
26/02/2025
36.60
 12,293,200 36.95 37.20 36.60 580,800 285,900 10.8
25/02/2025
36.80
 13,209,100 36.95 37.40 36.65 2,118,700 143,700 73.0
24/02/2025
36.75
 8,573,000 36.25 36.80 36 703,800 328,400 13.7
21/02/2025
36.25
 7,671,600 36.15 36.30 35.85 848,900 121,119 26.2
20/02/2025
36.30
 8,626,100 36.50 36.60 36.05 1,364,100 271,314 39.7
19/02/2025
36.30
 7,299,400 36 36.35 35.80 1,166,035 212,103 34.5
18/02/2025
35.90
 11,035,700 35.60 36.15 35.40 3,334,500 380,000 105.9
17/02/2025
35.55
 10,062,600 35.45 35.90 35.20 252,400 642,900 -13.8
14/02/2025
35.35
 12,888,400 35.50 35.85 35.25 236,300 412,802 -6.2
13/02/2025
34.90
 4,314,900 34.60 34.90 34.30 10,100 485,900 -16.5
12/02/2025
34.60
 6,594,800 34.70 35.15 34.60 36,800 473,355 -15.2
11/02/2025
34.60
 6,772,500 34.75 35 34.50 6,900 1,414,300 -48.9
10/02/2025
34.60
 14,434,300 34.10 35.10 34 1,305,200 382,450 32.0
07/02/2025
34.40
 4,653,100 34.30 34.50 34.05 534,600 327,000 7.1
06/02/2025: Cổ tức tiền mặt tỉ lệ: 2.5%
06/02/2025
34.30
 8,264,100 34.60 35.15 34.30 659,000 1,174,600 -18.0
05/02/2025
34.45
 6,848,700 34.75 34.75 34.20 610,300 1,500,000 -30.9
04/02/2025
34.55
 7,282,900 34.80 34.95 34.35 109,900 1,092,300 -34.3
03/02/2025
34.45
 10,280,500 34.05 34.80 33.56 1,037,400 659,800 12.8
24/01/2025
34.15
 4,068,200 34.20 34.25 33.80 411,900 184,400 7.8
23/01/2025
34.25
 12,529,100 32.71 34.65 32.56 808,800 300 27.5
22/01/2025
32.46
 3,051,800 32.81 32.81 32.46 28,600 0 0.9
21/01/2025
32.51
 5,346,600 32.02 32.91 32.02 304,800 317,700 -0.4
20/01/2025
32.02
 2,216,400 32.27 32.56 31.97 5,600 259,526 -8.2
17/01/2025
32.22
 2,040,300 32.07 32.46 32.07 0 397,840 -12.9
16/01/2025
32.17
 4,629,700 31.97 33.01 31.97 137,500 896,600 -24.9
15/01/2025
31.82
 3,139,400 31.67 32.12 31.67 15,200 11,300 0.1
14/01/2025
31.62
 2,135,100 31.77 31.97 31.62 15,200 251,500 -7.6
13/01/2025
31.92
 4,425,100 30.98 31.92 30.73 401,600 104,400 9.3
10/01/2025
31.27
 4,450,300 31.67 32.02 31.27 174,378 18,100 5.0
09/01/2025
31.57
 1,956,600 31.92 32.17 31.57 803 30,900 -1.0
08/01/2025
31.92
 3,417,200 31.32 32.37 31.32 135,700 85,548 1.6
07/01/2025
31.57
 5,078,200 32.27 32.32 31.52 465,000 1,416,700 -30.7
06/01/2025
32.07
 4,542,400 32.61 32.81 31.87 507,200 306,600 6.4
03/01/2025
32.56
 4,665,800 33.31 33.36 32.56 5,275 375,500 -12.3
02/01/2025
33.36
 3,356,500 33.01 33.46 32.96 589,114 16,412 19.1
31/12/2024
32.96
 2,867,800 33.41 33.51 32.96 900 10,600 -0.3
30/12/2024
33.36
 2,518,300 33.66 33.95 33.36 10,000 54,600 -1.5
27/12/2024
33.51
 4,346,500 33.66 33.75 33.46 27,000 166,400 -4.7
26/12/2024
33.56
 2,559,000 33.85 33.95 33.56 13,701 1,000 0.4
25/12/2024
33.85
 5,100,700 33.51 34.45 33.51 100,600 1,826 3.4
24/12/2024
33.46
 3,829,700 34.05 34.05 33.31 32,200 64,700 -1.1
23/12/2024
34.05
 1,793,500 34.10 34.10 33.85 100,000 5,700 3.2
20/12/2024
33.90
 3,726,800 33.85 33.95 33.66 117,107 438,261 -10.9
19/12/2024
34.15
 7,243,300 33.75 34.15 33.36 65,000 811,500 -25.3
18/12/2024
34.20
 2,201,500 34.15 34.25 33.90 3,015 261,900 -8.9
17/12/2024
34.15
 2,478,000 34.40 34.50 34.15 274,968 74,800 6.9
16/12/2024
34.35
 2,595,500 33.95 34.35 33.75 563,267 5,883 19.1
13/12/2024
33.95
 3,446,900 33.85 34.20 33.71 200,400 252,930 -1.8
12/12/2024
34.20
 4,056,200 34.30 34.65 34.15 182,700 741,200 -19.4
11/12/2024
34.25
 3,781,400 34.30 34.65 33.95 226,800 126,954 3.4
10/12/2024
34.35
 3,817,200 34.55 34.65 34.25 200,000 143,300 1.9
09/12/2024
34.60
 5,083,800 34.55 34.70 34.30 303,000 9,800 10.2
06/12/2024
34.55
 7,668,700 34.60 35.00 34.20 868,700 127,400 25.7
05/12/2024
34.50
 15,133,000 32.27 34.50 31.87 815,100 68,600 25.2
04/12/2024
32.27
 5,061,900 32.71 32.71 32.17 5,000 354,600 -11.4
03/12/2024
32.76
 3,287,000 32.81 33.01 32.71 9,200 21,016 -0.4
02/12/2024
32.91
 2,530,500 33.36 33.36 32.86 4,500 7,645 -0.1
29/11/2024
32.86
 3,332,900 32.81 33.11 32.61 151,200 8,400 4.7
28/11/2024
32.81
 2,518,000 33.56 33.56 32.81 0 46,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |