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)
24/01/2022
29.54
 4,075,800 31.73 31.73 29.54 36,500 991,400 -52.4
21/01/2022
31.73
 2,397,500 32.71 32.88 31.51 0 771,600 -45.1
20/01/2022
32.71
 2,513,200 31.51 32.99 31.40 77,000 229,100 -8.8
19/01/2022
31.51
 3,246,000 29.48 31.51 30.25 1,126,500 292,100 46.7
18/01/2022
29.48
 4,877,300 32.06 32.06 29.48 622,900 4,100 34.1
17/01/2022
32.06
 4,106,200 34.03 34.08 31.78 338,600 370,500 -1.7
14/01/2022
34.03
 2,309,100 34.52 34.85 34.03 47,200 409,300 -23.0
13/01/2022
34.52
 2,861,300 36.17 36.71 34.52 210,300 723,400 -33.5
12/01/2022
36.17
 4,082,600 35.29 36.44 34.19 132,400 345,200 -13.8
11/01/2022
35.29
 5,277,900 37.26 38.36 35.07 436,300 774,500 -23.7
10/01/2022
37.26
 3,317,800 39.51 39.62 37.26 16,000 148,800 -9.6
07/01/2022
39.51
 2,293,700 39.73 40.06 39.18 200,500 57,400 10.3
06/01/2022
39.73
 2,457,900 40.33 40.66 39.73 2,800 226,800 -16.4
05/01/2022
40.33
 2,062,300 40.77 41.48 40.33 36,400 28,300 0.6
04/01/2022
40.77
 2,614,500 39.89 40.99 39.78 415,100 20,700 29.3
31/12/2021
39.89
 1,168,200 40.50 40.77 39.73 1,400 13,500 -0.9
30/12/2021
40.50
 1,680,400 39.35 40.82 39.51 119,100 30,000 6.6
29/12/2021
39.35
 1,343,600 38.91 39.84 38.63 94,500 0 6.8
28/12/2021
38.91
 1,892,100 39.24 39.67 38.91 6,500 10,700 -0.3
27/12/2021
39.24
 1,214,000 39.29 39.95 38.96 13,000 62,100 -3.5
24/12/2021
39.29
 1,611,100 38.63 39.45 38.52 62,800 25,200 2.7
23/12/2021
38.63
 4,918,900 40.33 40.33 37.92 404,100 600,900 -14.0
22/12/2021
40.33
 2,984,300 41.26 41.54 40.11 410,200 149,800 19.3
21/12/2021
41.26
 2,128,100 42.03 42.30 41.26 1,200 90,900 -6.8
20/12/2021
42.03
 3,250,700 41.10 42.74 40.82 7,100 67,500 -4.6
17/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
17/12/2021
41.10
 3,298,300 39.84 41.32 39.89 1,286,300 805,100 35.7
16/12/2021
39.84
 2,949,000 40.59 41.24 39.68 14,300 28,200 -1.0
15/12/2021
40.59
 2,182,000 41.24 41.40 40.43 209,200 31,800 13.6
14/12/2021
41.24
 2,277,400 41.67 42.05 41.13 381,400 104,900 21.4
13/12/2021
41.67
 2,274,900 41.08 41.94 40.70 180,900 110,200 5.4
10/12/2021
41.08
 2,280,200 40.97 41.51 40.59 258,700 199,100 4.5
09/12/2021
40.97
 2,369,500 39.73 40.97 39.35 256,800 45,000 15.7
08/12/2021
39.73
 2,474,300 39.25 40.16 39.08 771,100 134,500 46.8
07/12/2021
39.25
 3,704,700 38.81 39.73 38.54 453,700 247,300 15.0
06/12/2021
38.81
 5,826,700 39.51 40.32 36.82 321,300 194,000 9.2
03/12/2021
39.51
 5,301,500 42.16 42.70 39.51 28,800 75,800 -3.7
02/12/2021
42.16
 2,540,800 42.16 43.07 41.73 494,400 55,800 34.8
01/12/2021
42.16
 2,946,900 43.02 43.02 41.78 121,800 177,800 -4.3
30/11/2021
43.02
 5,704,100 42.43 44.20 42.05 931,600 317,600 49.1
29/11/2021
42.43
 3,716,300 42.37 42.80 41.24 34,500 53,300 -0.9
26/11/2021
42.37
 5,493,100 43.45 43.56 42.05 21,200 658,700 -50.7
25/11/2021
43.45
 5,604,900 41.73 43.56 41.24 200,900 20,000 14.4
24/11/2021
41.73
 7,249,800 40.54 42.59 41.29 53,900 1,735,900 -130.4
23/11/2021
40.54
 4,130,700 39.08 40.54 38.49 161,500 20,000 10.4
22/11/2021
39.08
 5,141,600 39.89 40.54 38.71 92,300 51,800 3.0
19/11/2021
39.89
 6,929,100 41.24 41.51 38.38 151,700 188,500 -2.9
18/11/2021
41.24
 7,314,800 39.14 41.73 39.62 189,900 49,200 10.6
17/11/2021
39.14
 5,138,100 38.44 40.59 38.54 157,400 9,600 11.0
16/11/2021
38.44
 4,419,100 39.19 39.30 38.17 267,200 18,300 17.8
15/11/2021
39.19
 4,210,600 38.81 40.43 38.81 93,000 7,400 6.4
12/11/2021
38.81
 3,523,200 38.49 39.14 38.27 326,900 3,100 23.2
11/11/2021
38.49
 7,613,600 39.41 39.78 38.22 624,800 415,700 15.2
10/11/2021
39.41
 4,880,600 39.08 39.89 38.87 211,300 420,400 -15.3
09/11/2021
39.08
 6,082,700 39.19 39.35 38.17 403,500 54,200 25.2
08/11/2021
39.19
 4,056,900 38.65 39.84 38.33 2,500 54,600 -3.8
05/11/2021
38.65
 4,128,700 38.76 39.14 38.44 462,300 44,400 30.0
04/11/2021
38.76
 6,994,900 36.87 39.35 36.93 233,600 57,000 12.6
03/11/2021
36.87
 7,036,800 37.47 37.74 36.66 15,500 30,800 -1.1
02/11/2021
37.47
 7,007,500 36.66 37.84 36.71 261,300 97,200 11.4
01/11/2021
36.66
 12,424,300 34.56 36.87 34.82 492,200 98,900 26.4
29/10/2021
34.56
 5,225,600 34.45 34.93 33.96 322,700 176,500 9.4
28/10/2021
34.45
 7,621,200 34.12 35.53 34.29 15,000 160,600 -9.3
27/10/2021
34.12
 3,081,900 33.05 34.12 32.94 20,000 54,900 -2.2
26/10/2021
33.05
 2,783,700 32.35 33.26 31.86 177,700 43,200 8.2
25/10/2021
32.35
 7,522,100 33.37 33.37 32.18 35,100 227,700 -11.6
22/10/2021
33.37
 7,264,900 34.23 34.50 33.15 54,100 79,000 -1.6
21/10/2021
34.23
 3,704,900 34.45 34.77 33.91 52,400 10,900 2.6
20/10/2021
34.45
 4,645,200 34.99 35.31 34.07 35,200 420,600 -24.9
19/10/2021
34.99
 7,443,400 34.61 35.90 34.45 159,700 702,500 -35.5
18/10/2021
34.61
 7,532,200 33.58 34.99 33.32 46,100 85,900 -2.5
15/10/2021
33.58
 2,857,200 33.37 33.96 33.32 493,700 208,900 17.8
14/10/2021
33.37
 2,976,900 32.99 33.69 32.99 194,900 551,400 -22.0
13/10/2021
32.99
 2,534,700 33.26 33.42 32.83 44,800 21,700 1.4
12/10/2021
33.26
 3,444,000 33.48 33.53 32.94 161,000 156,200 0.3
11/10/2021
33.48
 2,472,000 33.15 33.75 33.15 77,800 40,000 2.2
08/10/2021
33.15
 3,574,600 32.61 33.32 32.51 356,100 27,600 20.1
07/10/2021
32.61
 3,740,100 32.08 32.83 31.70 426,600 129,900 18.0
06/10/2021
32.08
 2,300,200 32.08 32.35 31.64 20,000 110,000 -5.3
05/10/2021
32.08
 4,807,800 30.03 32.08 30.57 181,300 20,600 9.4
04/10/2021
30.03
 6,105,700 31.11 31.11 29.70 47,700 50,300 -0.1
01/10/2021
31.11
 4,775,900 32.08 32.24 31.00 71,900 229,100 -9.3
30/09/2021
32.08
 1,776,200 32.13 32.56 31.91 17,600 134,500 -7.0
29/09/2021
32.13
 2,258,900 32.61 32.61 31.81 28,900 225,800 -11.7
28/09/2021
32.61
 3,703,000 31.54 32.61 31.32 211,700 38,300 10.4
27/09/2021
31.54
 6,777,900 33.69 33.91 31.54 18,500 776,000 -46.3
24/09/2021
33.69
 2,456,700 34.07 34.23 33.69 582,000 116,700 29.3
23/09/2021
34.07
 3,882,400 34.18 34.72 34.07 424,900 102,900 20.6
22/09/2021
34.18
 3,952,200 34.34 34.34 33.75 398,500 140,400 16.2
21/09/2021
34.34
 4,799,100 34.56 34.56 33.58 15,100 30,100 -0.9
20/09/2021
34.56
 5,330,600 34.23 35.20 34.34 973,300 10,000 62.0
17/09/2021
34.23
 11,472,700 33.85 35.58 33.80 1,923,300 3,239,900 -82.5
16/09/2021
33.85
 2,269,600 33.69 34.18 33.64 162,600 48,700 7.2
15/09/2021
33.69
 2,861,600 33.75 34.18 33.05 46,400 10,900 2.2
14/09/2021
33.75
 2,986,700 34.29 34.29 33.69 411,200 70,600 21.5
13/09/2021
34.29
 4,723,600 34.50 34.50 33.69 399,900 248,500 9.6
10/09/2021
34.50
 4,718,900 34.23 35.20 34.18 516,600 28,200 31.6
09/09/2021
34.23
 4,864,700 34.07 34.23 33.48 209,000 266,500 -3.6
08/09/2021
34.07
 5,975,100 34.66 35.04 33.58 125,200 342,800 -13.9
07/09/2021
34.66
 9,923,700 33.05 35.31 33.15 488,500 44,000 28.2
06/09/2021
33.05
 6,138,100 32.45 33.10 32.24 305,800 11,000 17.9

Chính sách bảo mật | Điều khoản sử dụng |