CTCP Chứng khoán Bản Việt (vci)

34.45
-0.60
(-1.71%)
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
(2025-11-05) 		-2.30 -6.16% 217,291,200 -42,558,700 -1,520.3
33.30
37.35
34.45
2 tháng
(2025-10-06) 		-9.45 -21.24% 451,566,700 -75,124,300 -2,835.7
33.30
44.50
34.45
3 tháng
(2025-09-08) 		-8 -18.58% 598,829,400 -94,920,300 -3,693.2
33.30
45.15
34.45
6 tháng
(2025-06-09) 		-0.15 -0.43% 1,456,745,400 -100,213,357 -4,108.9
33.30
48.25
34.45
12 tháng
(2024-12-10) 		0.70 2.04% 2,375,304,400 -81,357,220 -3,451.2
31.27
48.25
34.45
24 tháng
(2023-12-18) 		4.05 13.08% 3,798,987,300 -96,860,853 -4,197.2
30.88
48.25
34.45
36 tháng
(2022-12-21) 		16.62 90.16% 5,186,825,400 -90,134,648 -4,293.0
16.62
48.25
34.45
60 tháng
(2020-12-31) 		19.63 127.31% 7,197,561,000 -103,700,823 -5,375.6
12.61
48.25
34.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
22.80
 1,258,400 23.38 23.71 22.80 26,800 90,300 -2.7
29/04/2022
23.38
 3,116,100 22.24 23.46 21.91 187,600 1,900 7.5
28/04/2022
22.24
 1,555,100 22.91 23.32 22.24 47,900 41,800 0.2
27/04/2022
22.91
 1,218,500 23.35 23.55 22.68 70,500 85,600 -0.6
26/04/2022
23.35
 3,851,700 23.07 23.57 21.46 736,800 29,200 28.8
25/04/2022
23.07
 2,407,500 24.80 25.02 23.07 8,100 215,000 -8.9
22/04/2022
24.80
 1,678,200 25.02 25.74 23.96 4,600 199,100 -8.8
21/04/2022
25.02
 3,134,300 24.19 25.69 23.69 313,500 164,000 6.5
20/04/2022
24.19
 2,558,000 25.02 25.49 24.19 219,400 390,500 -7.7
19/04/2022
25.02
 2,395,800 25.85 26.74 24.80 157,100 9,500 6.9
18/04/2022
25.85
 3,608,400 27.80 27.80 25.85 182,200 301,300 -5.6
15/04/2022
27.80
 3,092,300 29.58 29.75 27.80 31,100 224,100 -8.3
14/04/2022
29.58
 1,350,100 30.02 30.86 29.58 0 472,000 -25.4
13/04/2022
30.02
 1,922,900 29.69 30.58 29.19 18,100 308,800 -15.6
12/04/2022
29.69
 2,226,500 31.14 31.30 29.69 30,300 135,800 -5.8
08/04/2022
31.14
 2,152,200 31.80 32.25 31.14 110,600 106,900 0.2
07/04/2022
31.80
 2,076,900 32.36 33.03 31.75 3,500 39,500 -2.1
06/04/2022
32.36
 1,842,800 32.53 32.92 32.03 17,400 13,500 0.2
05/04/2022
32.53
 1,460,700 32.92 33.47 32.53 700 50,900 -3.0
04/04/2022
32.92
 4,261,300 31.97 33.81 32.36 24,600 37,500 -0.8
01/04/2022
31.97
 1,867,600 31.19 31.97 30.86 17,600 168,300 -8.5
31/03/2022
31.19
 1,747,200 31.80 31.97 31.19 93,000 88,400 0.3
30/03/2022
31.80
 1,646,100 31.97 32.53 31.69 26,400 47,500 -1.2
29/03/2022
31.97
 1,291,900 31.41 32.25 31.69 176,700 40,000 7.9
28/03/2022
31.41
 4,455,000 32.03 32.03 30.41 1,800 903,900 -50.4
25/03/2022
32.03
 3,561,200 32.53 32.58 31.91 76,800 1,073,900 -57.8
24/03/2022
32.53
 2,254,500 32.86 33.03 32.25 43,900 541,800 -29.2
23/03/2022
32.86
 2,050,600 33.25 33.75 32.80 10,200 995,200 -58.8
22/03/2022
33.25
 1,484,200 33.08 33.47 32.80 65,600 2,400 3.8
21/03/2022
33.08
 1,269,100 32.53 33.08 32.47 76,800 2,800 4.4
18/03/2022
32.53
 2,389,900 32.75 33.03 32.53 142,400 1,191,700 -61.3
17/03/2022
32.75
 1,557,500 32.64 33.53 32.75 111,400 568,700 -27.1
16/03/2022
32.64
 869,200 32.36 33.14 32.42 10,800 47,700 -2.2
15/03/2022
32.36
 1,955,400 32.53 32.86 32.14 9,800 172,400 -9.5
14/03/2022
32.53
 4,849,600 34.47 34.47 32.19 29,600 233,300 -12.1
11/03/2022
34.47
 3,509,700 35.08 35.08 34.25 2,900 160,500 -9.8
10/03/2022
35.08
 3,166,800 35.25 36.53 35.08 84,900 248,700 -10.5
09/03/2022
35.25
 2,610,000 34.81 35.53 34.69 13,800 140,300 -8.0
08/03/2022
34.81
 5,363,600 34.81 36.03 34.19 138,300 289,400 -9.6
07/03/2022
34.81
 2,980,600 35.31 35.31 34.53 29,300 13,600 1.0
04/03/2022
35.31
 2,947,500 34.97 36.03 35.14 24,000 86,000 -3.9
03/03/2022
34.97
 1,931,500 34.92 35.14 34.53 75,600 61,500 0.9
02/03/2022
34.92
 3,559,600 35.31 35.58 34.36 46,600 116,100 -4.3
01/03/2022
35.31
 3,464,200 34.69 35.86 34.47 9,800 10,000 -0.0
28/02/2022
34.69
 2,157,200 34.64 35.20 34.47 18,600 19,300 -0.0
25/02/2022
34.64
 4,092,800 33.64 35.36 33.97 103,100 6,000 6.1
24/02/2022
33.64
 3,898,500 34.08 34.75 32.25 233,600 48,900 11.3
23/02/2022
34.08
 2,218,200 33.92 34.64 33.92 410,600 139,600 16.8
22/02/2022
33.92
 3,721,800 34.75 34.75 33.19 410,600 378,100 1.9
21/02/2022
34.75
 2,835,300 33.64 34.86 33.81 360,800 1,300 22.3
18/02/2022
33.64
 2,963,600 32.86 33.86 32.47 444,200 41,200 24.2
17/02/2022
32.86
 1,337,700 32.97 33.25 32.58 143,300 201,100 -3.4
16/02/2022
32.97
 1,136,400 32.25 33.36 32.42 55,700 7,300 2.9
15/02/2022
32.25
 2,170,300 31.64 32.42 31.41 168,300 223,000 -3.1
14/02/2022
31.64
 3,309,000 33.97 33.97 31.64 7,800 281,000 -15.9
11/02/2022
33.97
 2,418,800 33.53 34.36 33.08 12,500 318,300 -18.6
10/02/2022
33.53
 2,016,300 33.64 34.42 33.25 51,900 154,300 -6.2
09/02/2022
33.64
 2,231,900 33.08 34.19 33.03 7,000 8,400 -0.1
08/02/2022
33.08
 2,560,900 32.58 33.58 32.14 2,500 213,700 -12.5
07/02/2022
32.58
 2,641,100 31.14 33.30 31.58 387,700 6,700 22.4
28/01/2022
31.14
 1,478,000 30.64 31.30 30.47 22,500 77,800 -3.0
27/01/2022
30.64
 1,286,300 30.25 31.36 30.02 3,800 3,600 0.0
26/01/2022
30.25
 1,419,900 30.30 30.80 29.91 36,700 152,500 -5.0
25/01/2022
30.30
 2,237,500 29.97 30.47 29.36 494,700 257,800 12.9
24/01/2022
29.97
 4,075,800 32.19 32.19 29.97 36,500 991,400 -52.4
21/01/2022
32.19
 2,397,500 33.19 33.36 31.97 0 771,600 -45.1
20/01/2022
33.19
 2,513,200 31.97 33.47 31.86 77,000 229,100 -8.8
19/01/2022
31.97
 3,246,000 29.91 31.97 30.69 1,126,500 292,100 46.7
18/01/2022
29.91
 4,877,300 32.53 32.53 29.91 622,900 4,100 34.1
17/01/2022
32.53
 4,106,200 34.53 34.58 32.25 338,600 370,500 -1.7
14/01/2022
34.53
 2,309,100 35.03 35.36 34.53 47,200 409,300 -23.0
13/01/2022
35.03
 2,861,300 36.70 37.25 35.03 210,300 723,400 -33.5
12/01/2022
36.70
 4,082,600 35.81 36.97 34.69 132,400 345,200 -13.8
11/01/2022
35.81
 5,277,900 37.81 38.92 35.58 436,300 774,500 -23.7
10/01/2022
37.81
 3,317,800 40.09 40.20 37.81 16,000 148,800 -9.6
07/01/2022
40.09
 2,293,700 40.31 40.64 39.75 200,500 57,400 10.3
06/01/2022
40.31
 2,457,900 40.92 41.26 40.31 2,800 226,800 -16.4
05/01/2022
40.92
 2,062,300 41.37 42.09 40.92 36,400 28,300 0.6
04/01/2022
41.37
 2,614,500 40.48 41.59 40.37 415,100 20,700 29.3
31/12/2021
40.48
 1,168,200 41.09 41.37 40.31 1,400 13,500 -0.9
30/12/2021
41.09
 1,680,400 39.92 41.42 40.09 119,100 30,000 6.6
29/12/2021
39.92
 1,343,600 39.48 40.42 39.20 94,500 0 6.8
28/12/2021
39.48
 1,892,100 39.81 40.25 39.48 6,500 10,700 -0.3
27/12/2021
39.81
 1,214,000 39.87 40.53 39.53 13,000 62,100 -3.5
24/12/2021
39.87
 1,611,100 39.20 40.03 39.09 62,800 25,200 2.7
23/12/2021
39.20
 4,918,900 40.92 40.92 38.48 404,100 600,900 -14.0
22/12/2021
40.92
 2,984,300 41.87 42.15 40.70 410,200 149,800 19.3
21/12/2021
41.87
 2,128,100 42.65 42.92 41.87 1,200 90,900 -6.8
20/12/2021
42.65
 3,250,700 41.70 43.37 41.42 7,100 67,500 -4.6
17/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
17/12/2021
41.70
 3,298,300 40.42 41.92 40.48 1,286,300 805,100 35.7
16/12/2021
40.42
 2,949,000 41.19 41.84 40.26 14,300 28,200 -1.0
15/12/2021
41.19
 2,182,000 41.84 42.01 41.02 209,200 31,800 13.6
14/12/2021
41.84
 2,277,400 42.28 42.66 41.73 381,400 104,900 21.4
13/12/2021
42.28
 2,274,900 41.68 42.55 41.30 180,900 110,200 5.4
10/12/2021
41.68
 2,280,200 41.57 42.12 41.19 258,700 199,100 4.5
09/12/2021
41.57
 2,369,500 40.31 41.57 39.93 256,800 45,000 15.7
08/12/2021
40.31
 2,474,300 39.82 40.75 39.66 771,100 134,500 46.8
07/12/2021
39.82
 3,704,700 39.38 40.31 39.11 453,700 247,300 15.0
06/12/2021
39.38
 5,826,700 40.09 40.91 37.36 321,300 194,000 9.2
03/12/2021
40.09
 5,301,500 42.77 43.32 40.09 28,800 75,800 -3.7

Chính sách bảo mật | Điều khoản sử dụng |