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)
02/12/2021
42.77
 2,540,800 42.77 43.70 42.34 494,400 55,800 34.8
01/12/2021
42.77
 2,946,900 43.65 43.65 42.39 121,800 177,800 -4.3
30/11/2021
43.65
 5,704,100 43.05 44.85 42.66 931,600 317,600 49.1
29/11/2021
43.05
 3,716,300 42.99 43.43 41.84 34,500 53,300 -0.9
26/11/2021
42.99
 5,493,100 44.09 44.20 42.66 21,200 658,700 -50.7
25/11/2021
44.09
 5,604,900 42.34 44.20 41.84 200,900 20,000 14.4
24/11/2021
42.34
 7,249,800 41.13 43.21 41.90 53,900 1,735,900 -130.4
23/11/2021
41.13
 4,130,700 39.66 41.13 39.05 161,500 20,000 10.4
22/11/2021
39.66
 5,141,600 40.48 41.13 39.27 92,300 51,800 3.0
19/11/2021
40.48
 6,929,100 41.84 42.12 38.94 151,700 188,500 -2.9
18/11/2021
41.84
 7,314,800 39.71 42.34 40.20 189,900 49,200 10.6
17/11/2021
39.71
 5,138,100 39.00 41.19 39.11 157,400 9,600 11.0
16/11/2021
39.00
 4,419,100 39.77 39.87 38.73 267,200 18,300 17.8
15/11/2021
39.77
 4,210,600 39.38 41.02 39.38 93,000 7,400 6.4
12/11/2021
39.38
 3,523,200 39.05 39.71 38.84 326,900 3,100 23.2
11/11/2021
39.05
 7,613,600 39.98 40.37 38.78 624,800 415,700 15.2
10/11/2021
39.98
 4,880,600 39.66 40.48 39.44 211,300 420,400 -15.3
09/11/2021
39.66
 6,082,700 39.77 39.93 38.73 403,500 54,200 25.2
08/11/2021
39.77
 4,056,900 39.22 40.42 38.89 2,500 54,600 -3.8
05/11/2021
39.22
 4,128,700 39.33 39.71 39.00 462,300 44,400 30.0
04/11/2021
39.33
 6,994,900 37.41 39.93 37.47 233,600 57,000 12.6
03/11/2021
37.41
 7,036,800 38.01 38.29 37.19 15,500 30,800 -1.1
02/11/2021
38.01
 7,007,500 37.19 38.40 37.25 261,300 97,200 11.4
01/11/2021
37.19
 12,424,300 35.06 37.41 35.33 492,200 98,900 26.4
29/10/2021
35.06
 5,225,600 34.95 35.44 34.46 322,700 176,500 9.4
28/10/2021
34.95
 7,621,200 34.62 36.05 34.79 15,000 160,600 -9.3
27/10/2021
34.62
 3,081,900 33.53 34.62 33.42 20,000 54,900 -2.2
26/10/2021
33.53
 2,783,700 32.82 33.75 32.33 177,700 43,200 8.2
25/10/2021
32.82
 7,522,100 33.86 33.86 32.65 35,100 227,700 -11.6
22/10/2021
33.86
 7,264,900 34.73 35.01 33.64 54,100 79,000 -1.6
21/10/2021
34.73
 3,704,900 34.95 35.28 34.40 52,400 10,900 2.6
20/10/2021
34.95
 4,645,200 35.50 35.83 34.57 35,200 420,600 -24.9
19/10/2021
35.50
 7,443,400 35.12 36.43 34.95 159,700 702,500 -35.5
18/10/2021
35.12
 7,532,200 34.08 35.50 33.80 46,100 85,900 -2.5
15/10/2021
34.08
 2,857,200 33.86 34.46 33.80 493,700 208,900 17.8
14/10/2021
33.86
 2,976,900 33.47 34.19 33.47 194,900 551,400 -22.0
13/10/2021
33.47
 2,534,700 33.75 33.91 33.31 44,800 21,700 1.4
12/10/2021
33.75
 3,444,000 33.97 34.02 33.42 161,000 156,200 0.3
11/10/2021
33.97
 2,472,000 33.64 34.24 33.64 77,800 40,000 2.2
08/10/2021
33.64
 3,574,600 33.09 33.80 32.98 356,100 27,600 20.1
07/10/2021
33.09
 3,740,100 32.54 33.31 32.16 426,600 129,900 18.0
06/10/2021
32.54
 2,300,200 32.54 32.82 32.11 20,000 110,000 -5.3
05/10/2021
32.54
 4,807,800 30.47 32.54 31.01 181,300 20,600 9.4
04/10/2021
30.47
 6,105,700 31.56 31.56 30.14 47,700 50,300 -0.1
01/10/2021
31.56
 4,775,900 32.54 32.71 31.45 71,900 229,100 -9.3
30/09/2021
32.54
 1,776,200 32.60 33.04 32.38 17,600 134,500 -7.0
29/09/2021
32.60
 2,258,900 33.09 33.09 32.27 28,900 225,800 -11.7
28/09/2021
33.09
 3,703,000 32.00 33.09 31.78 211,700 38,300 10.4
27/09/2021
32.00
 6,777,900 34.19 34.40 32.00 18,500 776,000 -46.3
24/09/2021
34.19
 2,456,700 34.57 34.73 34.19 582,000 116,700 29.3
23/09/2021
34.57
 3,882,400 34.68 35.23 34.57 424,900 102,900 20.6
22/09/2021
34.68
 3,952,200 34.84 34.84 34.24 398,500 140,400 16.2
21/09/2021
34.84
 4,799,100 35.06 35.06 34.08 15,100 30,100 -0.9
20/09/2021
35.06
 5,330,600 34.73 35.72 34.84 973,300 10,000 62.0
17/09/2021
34.73
 11,472,700 34.35 36.10 34.30 1,923,300 3,239,900 -82.5
16/09/2021
34.35
 2,269,600 34.19 34.68 34.13 162,600 48,700 7.2
15/09/2021
34.19
 2,861,600 34.24 34.68 33.53 46,400 10,900 2.2
14/09/2021
34.24
 2,986,700 34.79 34.79 34.19 411,200 70,600 21.5
13/09/2021
34.79
 4,723,600 35.01 35.01 34.19 399,900 248,500 9.6
10/09/2021
35.01
 4,718,900 34.73 35.72 34.68 516,600 28,200 31.6
09/09/2021
34.73
 4,864,700 34.57 34.73 33.97 209,000 266,500 -3.6
08/09/2021
34.57
 5,975,100 35.17 35.55 34.08 125,200 342,800 -13.9
07/09/2021
35.17
 9,923,700 33.53 35.83 33.64 488,500 44,000 28.2
06/09/2021
33.53
 6,138,100 32.93 33.58 32.71 305,800 11,000 17.9
01/09/2021
32.93
 5,253,700 32.93 33.26 32.38 34,700 51,100 -1.0
31/08/2021
32.93
 5,765,000 33.31 33.64 32.54 240,200 198,500 2.5
30/08/2021
33.31
 5,027,400 32.71 33.37 32.54 123,600 476,700 -21.3
27/08/2021
32.71
 4,332,900 32.05 32.76 31.34 122,800 263,800 -8.1
26/08/2021
32.05
 3,982,000 32.71 33.04 31.72 189,100 447,400 -15.3
25/08/2021
32.71
 3,708,300 31.78 32.82 31.62 14,800 246,900 -13.6
24/08/2021
31.78
 8,679,400 34.02 34.19 31.72 114,300 436,500 -19.6
23/08/2021
34.02
 6,703,800 33.97 34.95 33.15 231,900 186,200 2.7
20/08/2021
33.97
 11,686,500 34.95 35.17 32.87 248,600 318,200 -4.5
19/08/2021
34.95
 4,872,400 34.51 35.12 34.19 530,500 233,800 19.0
18/08/2021
34.51
 6,286,000 33.86 35.23 33.47 401,200 412,200 -0.6
17/08/2021
33.86
 6,971,800 33.31 34.46 33.15 2,600 491,800 -30.3
16/08/2021
33.31
 7,731,500 31.18 33.31 31.83 502,400 340,400 9.5
13/08/2021
31.18
 6,303,100 30.19 31.18 30.19 223,600 165,700 3.4
12/08/2021
30.19
 5,002,400 30.14 30.85 30.03 356,400 443,100 -4.8
11/08/2021
30.14
 7,182,700 31.18 31.29 30.14 11,000 1,562,800 -87.1
10/08/2021
31.18
 4,749,100 31.18 31.67 30.58 250,400 462,100 -11.9
09/08/2021
31.18
 8,073,800 29.76 31.40 29.32 22,800 16,800 0.4
06/08/2021
29.76
 6,862,800 30.52 30.52 29.76 14,800 391,800 -20.7
05/08/2021
30.52
 6,351,200 29.21 30.52 28.83 204,700 79,900 6.9
04/08/2021
29.21
 8,764,000 28.17 29.54 28.39 299,000 142,000 8.4
03/08/2021
28.17
 7,266,200 27.29 28.17 26.97 31,300 563,200 -26.5
02/08/2021
27.29
 5,223,100 27.24 28.01 27.18 92,700 199,500 -5.4
30/07/2021
27.24
 5,362,300 26.12 27.46 26.25 22,000 55,300 -1.6
29/07/2021
26.12
 3,394,900 25.65 26.20 25.65 46,000 396,700 -16.6
28/07/2021
25.65
 1,751,200 25.98 26.20 25.60 10,900 66,400 -2.6
27/07/2021
25.98
 3,575,500 25.16 26.23 25.49 695,700 114,300 27.6
26/07/2021
25.16
 4,380,200 25.93 25.93 24.61 478,700 479,300 -0.1
23/07/2021
25.93
 5,806,800 27.08 27.08 25.93 275,000 261,500 0.6
22/07/2021
27.08
 2,951,500 26.80 27.32 26.64 126,900 40,700 4.3
21/07/2021
26.80
 3,506,300 27.57 28.17 26.75 21,200 294,900 -13.8
20/07/2021
27.57
 8,499,600 26.53 27.62 24.72 292,500 170,700 5.7
19/07/2021
26.53
 3,460,700 28.50 28.50 26.53 708,700 211,600 25.7
16/07/2021
28.50
 1,668,600 28.99 29.48 28.44 3,700 665,300 -34.8
15/07/2021
28.99
 1,478,600 27.90 28.99 27.90 72,400 334,400 -13.5
14/07/2021
27.90
 1,900,400 28.83 29.10 27.84 319,600 396,500 -4.1

Chính sách bảo mật | Điều khoản sử dụng |