CTCP Chứng khoán Bản Việt (vci)

36.15
-0.85
(-2.30%)
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
(2025-12-29) 		2.21 6.35% 241,344,800 3,045,100 122.1
33.46
37
36.15
2 tháng
(2025-12-01) 		4.08 12.40% 410,985,000 1,659,200 76.2
32.23
37
36.15
3 tháng
(2025-10-30) 		0.44 1.19% 634,746,100 -38,413,400 -1,360.4
32.23
37.94
36.15
6 tháng
(2025-08-01) 		-6.81 -15.54% 1,364,456,400 -98,234,400 -3,909.6
32.23
47.55
36.15
12 tháng
(2025-02-03) 		3.05 8.97% 2,622,485,800 -75,797,468 -3,245.3
31.59
47.55
36.15
24 tháng
(2024-02-15) 		3.32 9.85% 3,994,377,500 -98,143,153 -4,269.7
30.44
47.55
36.15
36 tháng
(2023-02-13) 		18.63 101.43% 5,388,812,200 -97,077,446 -4,429.7
18.37
47.55
36.15
60 tháng
(2021-02-23) 		22.64 157.63% 7,526,405,000 -99,253,903 -5,172.8
12.61
47.55
36.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
17.97
 3,425,000 16.82 17.97 17.26 464,200 34,600 14.1
21/06/2022
16.82
 5,969,200 15.78 16.88 15.48 547,300 1,448,500 -27.7
20/06/2022
15.78
 5,013,000 16.96 17.48 15.78 33,700 1,355,400 -40.1
17/06/2022
16.96
 4,459,600 17.54 17.54 16.44 725,300 652,500 2.3
16/06/2022
17.54
 3,201,100 17.64 18.58 16.71 380,000 102,200 8.9
15/06/2022
17.64
 5,121,900 18.74 18.96 17.45 470,800 350,700 3.9
14/06/2022
18.74
 3,327,900 19.89 19.89 18.66 93,300 130,200 -1.3
13/06/2022
19.89
 6,817,000 21.37 21.37 19.89 258,700 38,800 8.0
10/06/2022
21.37
 4,725,600 22.74 22.82 21.37 40,100 271,200 -9.0
09/06/2022
22.74
 3,162,800 22.93 23.45 22.66 13,800 364,700 -14.6
08/06/2022
22.93
 6,819,500 21.45 22.93 21.51 114,800 30,000 3.5
07/06/2022
21.45
 4,617,100 21.59 21.59 20.44 176,100 435,500 -10.2
06/06/2022
21.59
 4,794,500 21.45 22.30 21.23 134,900 163,800 -1.1
03/06/2022
21.45
 3,348,800 21.48 21.92 21.04 86,300 128,000 -1.6
02/06/2022
21.48
 5,278,000 21.51 22.36 21.45 85,900 637,000 -21.6
01/06/2022
21.51
 4,294,200 21.37 21.75 20.63 257,300 272,400 -0.6
31/05/2022
21.37
 5,333,100 21.51 21.73 21.02 776,200 263,000 20.0
30/05/2022
21.51
 4,072,200 21.65 22.03 21.32 715,800 514,400 7.9
27/05/2022
21.65
 4,433,700 21.48 21.86 21.02 158,300 153,300 0.2
26/05/2022
21.48
 5,454,000 21.37 21.92 20.99 1,082,600 588,900 19.4
25/05/2022
21.37
 6,219,000 20.14 21.37 20.00 64,600 897,000 -32.5
24/05/2022
20.14
 5,151,200 19.34 20.14 18.14 181,200 1,114,700 -34.3
23/05/2022
19.34
 6,221,200 20.33 20.33 18.93 1,018,300 1,304,300 -10.1
20/05/2022
20.33
 3,755,300 20.44 20.99 19.92 900 858,100 -31.8
19/05/2022
20.44
 5,370,500 19.45 20.55 18.74 213,400 201,000 0.5
18/05/2022
19.45
 6,488,500 18.19 19.45 18.80 347,000 58,100 10.3
17/05/2022
18.19
 2,200,700 17.01 18.19 17.04 205,600 100,300 3.5
16/05/2022
17.01
 3,833,000 16.47 17.62 17.01 870,800 84,700 24.4
13/05/2022
16.47
 6,020,000 17.70 17.75 16.47 916,100 163,900 23.2
12/05/2022
17.70
 3,083,200 19.01 19.01 17.70 328,700 38,600 9.4
11/05/2022
19.01
 1,181,500 19.29 19.43 18.63 89,400 52,800 1.3
10/05/2022
19.29
 3,532,600 18.96 19.45 17.75 456,600 33,900 14.9
09/05/2022
18.96
 2,973,400 20.38 20.38 18.96 299,200 3,200 10.2
06/05/2022
20.38
 4,006,700 21.89 21.89 20.38 139,500 238,600 -3.7
05/05/2022
21.89
 1,541,900 22.47 22.91 21.62 39,900 62,100 -0.9
04/05/2022
22.47
 1,258,400 23.04 23.37 22.47 26,800 90,300 -2.7
29/04/2022
23.04
 3,116,100 21.92 23.12 21.59 187,600 1,900 7.5
28/04/2022
21.92
 1,555,100 22.58 22.99 21.92 47,900 41,800 0.2
27/04/2022
22.58
 1,218,500 23.02 23.21 22.36 70,500 85,600 -0.6
26/04/2022
23.02
 3,851,700 22.74 23.23 21.15 736,800 29,200 28.8
25/04/2022
22.74
 2,407,500 24.44 24.66 22.74 8,100 215,000 -8.9
22/04/2022
24.44
 1,678,200 24.66 25.37 23.62 4,600 199,100 -8.8
21/04/2022
24.66
 3,134,300 23.84 25.32 23.34 313,500 164,000 6.5
20/04/2022
23.84
 2,558,000 24.66 25.12 23.84 219,400 390,500 -7.7
19/04/2022
24.66
 2,395,800 25.48 26.36 24.44 157,100 9,500 6.9
18/04/2022
25.48
 3,608,400 27.40 27.40 25.48 182,200 301,300 -5.6
15/04/2022
27.40
 3,092,300 29.15 29.32 27.40 31,100 224,100 -8.3
14/04/2022
29.15
 1,350,100 29.59 30.41 29.15 0 472,000 -25.4
13/04/2022
29.59
 1,922,900 29.26 30.14 28.77 18,100 308,800 -15.6
12/04/2022
29.26
 2,226,500 30.69 30.85 29.26 30,300 135,800 -5.8
08/04/2022
30.69
 2,152,200 31.34 31.78 30.69 110,600 106,900 0.2
07/04/2022
31.34
 2,076,900 31.89 32.55 31.29 3,500 39,500 -2.1
06/04/2022
31.89
 1,842,800 32.06 32.44 31.56 17,400 13,500 0.2
05/04/2022
32.06
 1,460,700 32.44 32.99 32.06 700 50,900 -3.0
04/04/2022
32.44
 4,261,300 31.51 33.32 31.89 24,600 37,500 -0.8
01/04/2022
31.51
 1,867,600 30.74 31.51 30.41 17,600 168,300 -8.5
31/03/2022
30.74
 1,747,200 31.34 31.51 30.74 93,000 88,400 0.3
30/03/2022
31.34
 1,646,100 31.51 32.06 31.23 26,400 47,500 -1.2
29/03/2022
31.51
 1,291,900 30.96 31.78 31.23 176,700 40,000 7.9
28/03/2022
30.96
 4,455,000 31.56 31.56 29.97 1,800 903,900 -50.4
25/03/2022
31.56
 3,561,200 32.06 32.11 31.45 76,800 1,073,900 -57.8
24/03/2022
32.06
 2,254,500 32.39 32.55 31.78 43,900 541,800 -29.2
23/03/2022
32.39
 2,050,600 32.77 33.26 32.33 10,200 995,200 -58.8
22/03/2022
32.77
 1,484,200 32.60 32.99 32.33 65,600 2,400 3.8
21/03/2022
32.60
 1,269,100 32.06 32.60 32.00 76,800 2,800 4.4
18/03/2022
32.06
 2,389,900 32.28 32.55 32.06 142,400 1,191,700 -61.3
17/03/2022
32.28
 1,557,500 32.17 33.04 32.28 111,400 568,700 -27.1
16/03/2022
32.17
 869,200 31.89 32.66 31.95 10,800 47,700 -2.2
15/03/2022
31.89
 1,955,400 32.06 32.39 31.67 9,800 172,400 -9.5
14/03/2022
32.06
 4,849,600 33.97 33.97 31.73 29,600 233,300 -12.1
11/03/2022
33.97
 3,509,700 34.58 34.58 33.76 2,900 160,500 -9.8
10/03/2022
34.58
 3,166,800 34.74 36.00 34.58 84,900 248,700 -10.5
09/03/2022
34.74
 2,610,000 34.30 35.02 34.19 13,800 140,300 -8.0
08/03/2022
34.30
 5,363,600 34.30 35.51 33.70 138,300 289,400 -9.6
07/03/2022
34.30
 2,980,600 34.80 34.80 34.03 29,300 13,600 1.0
04/03/2022
34.80
 2,947,500 34.47 35.51 34.63 24,000 86,000 -3.9
03/03/2022
34.47
 1,931,500 34.41 34.63 34.03 75,600 61,500 0.9
02/03/2022
34.41
 3,559,600 34.80 35.07 33.87 46,600 116,100 -4.3
01/03/2022
34.80
 3,464,200 34.19 35.34 33.97 9,800 10,000 -0.0
28/02/2022
34.19
 2,157,200 34.14 34.69 33.97 18,600 19,300 -0.0
25/02/2022
34.14
 4,092,800 33.15 34.85 33.48 103,100 6,000 6.1
24/02/2022
33.15
 3,898,500 33.59 34.25 31.78 233,600 48,900 11.3
23/02/2022
33.59
 2,218,200 33.43 34.14 33.43 410,600 139,600 16.8
22/02/2022
33.43
 3,721,800 34.25 34.25 32.71 410,600 378,100 1.9
21/02/2022
34.25
 2,835,300 33.15 34.36 33.32 360,800 1,300 22.3
18/02/2022
33.15
 2,963,600 32.39 33.37 32.00 444,200 41,200 24.2
17/02/2022
32.39
 1,337,700 32.50 32.77 32.11 143,300 201,100 -3.4
16/02/2022
32.50
 1,136,400 31.78 32.88 31.95 55,700 7,300 2.9
15/02/2022
31.78
 2,170,300 31.18 31.95 30.96 168,300 223,000 -3.1
14/02/2022
31.18
 3,309,000 33.48 33.48 31.18 7,800 281,000 -15.9
11/02/2022
33.48
 2,418,800 33.04 33.87 32.60 12,500 318,300 -18.6
10/02/2022
33.04
 2,016,300 33.15 33.92 32.77 51,900 154,300 -6.2
09/02/2022
33.15
 2,231,900 32.60 33.70 32.55 7,000 8,400 -0.1
08/02/2022
32.60
 2,560,900 32.11 33.10 31.67 2,500 213,700 -12.5
07/02/2022
32.11
 2,641,100 30.69 32.82 31.13 387,700 6,700 22.4
28/01/2022
30.69
 1,478,000 30.19 30.85 30.03 22,500 77,800 -3.0
27/01/2022
30.19
 1,286,300 29.81 30.91 29.59 3,800 3,600 0.0
26/01/2022
29.81
 1,419,900 29.86 30.36 29.48 36,700 152,500 -5.0
25/01/2022
29.86
 2,237,500 29.54 30.03 28.93 494,700 257,800 12.9
24/01/2022
29.54
 4,075,800 31.73 31.73 29.54 36,500 991,400 -52.4

Chính sách bảo mật | Điều khoản sử dụng |