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)
18/02/2021
14.57
 812,100 14.70 14.73 14.44 191,400 40,800 8.3
17/02/2021
14.70
 821,000 14.02 14.70 14.04 107,800 6,000 5.6
09/02/2021
14.02
 1,209,800 13.62 14.09 13.17 357,100 630,400 -13.6
08/02/2021
13.62
 1,693,300 14.36 14.47 13.38 232,700 128,900 5.5
05/02/2021
14.36
 867,600 14.04 14.47 14.04 220,600 64,900 8.4
04/02/2021
14.04
 1,191,300 13.72 14.49 13.78 220,200 438,000 -11.5
03/02/2021
13.72
 1,070,100 12.85 13.72 12.88 145,800 108,900 1.8
02/02/2021
12.85
 810,300 12.61 12.98 12.19 92,300 52,200 1.9
01/02/2021
12.61
 1,353,100 12.98 13.38 12.61 632,600 12,600 30.5
29/01/2021
12.98
 2,201,100 13.00 13.72 12.09 600,100 8,200 28.0
28/01/2021
13.00
 1,583,600 13.96 13.96 13.00 318,600 1,400 15.6
27/01/2021
13.96
 1,894,500 15.00 15.00 13.96 396,300 7,900 21.1
26/01/2021
15.00
 1,397,600 15.98 15.98 14.86 275,900 318,000 -2.4
25/01/2021
15.98
 1,081,000 16.16 16.19 15.61 259,500 204,300 3.4
22/01/2021
16.16
 1,181,900 16.21 16.37 16.03 585,100 168,200 25.5
21/01/2021
16.21
 869,400 15.76 16.27 15.50 163,500 12,500 9.1
20/01/2021
15.76
 1,419,200 16.03 16.06 15.10 166,200 80,600 5.0
19/01/2021
16.03
 2,035,900 16.96 16.96 15.79 268,300 79,200 11.6
18/01/2021
16.96
 2,271,400 16.51 17.30 16.56 710,200 256,100 29.4
15/01/2021
16.51
 2,138,300 16.03 16.51 15.98 304,500 915,500 -37.3
14/01/2021
16.03
 2,664,000 15.63 16.21 15.63 232,300 1,522,700 -77.7
13/01/2021
15.63
 1,502,300 16.00 16.11 15.53 262,900 663,900 -23.9
12/01/2021
16.00
 1,288,000 15.47 16.13 15.23 172,600 32,900 8.5
11/01/2021
15.47
 1,715,300 16.00 16.00 15.37 11,800 749,300 -43.6
08/01/2021
16.00
 845,300 16.27 16.69 15.76 18,500 63,000 -2.7
07/01/2021
16.27
 2,686,300 16.16 16.40 15.63 20,000 1,492,100 -88.5
06/01/2021
16.16
 1,540,700 16.64 17.06 16.03 91,000 146,100 -3.4
05/01/2021
16.64
 1,105,900 15.98 16.90 15.87 378,600 135,600 15.1
04/01/2021
15.98
 1,265,600 15.42 16.16 15.61 145,200 22,700 7.4
31/12/2020
15.42
 1,188,400 14.78 15.50 14.70 198,710 28,230 9.7
30/12/2020
14.78
 1,020,290 14.52 14.92 14.33 572,350 30,000 30.0
29/12/2020
14.52
 1,588,850 14.31 14.81 14.12 740,760 18,510 39.6
28/12/2020
14.31
 2,035,090 13.96 14.84 14.04 746,290 74,390 36.9
25/12/2020
13.96
 1,405,810 13.59 14.31 13.38 23,320 121,560 -5.1
24/12/2020
13.59
 2,426,070 13.35 13.64 12.58 1,076,060 44,540 50.7
23/12/2020
13.35
 1,240,100 13.75 13.75 13.25 410,730 0 20.9
22/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2020
13.75
 1,807,490 13.04 13.78 13.06 502,990 44,110 23.3
21/12/2020
13.04
 2,151,210 12.19 13.04 12.20 685,150 204,180 23.8
18/12/2020
12.19
 2,493,590 11.40 12.19 11.43 300,340 226,110 3.3
17/12/2020
11.40
 1,139,680 11.65 11.72 11.40 10,900 288,860 -12.4
16/12/2020
11.65
 1,053,270 11.61 11.88 11.52 6,140 42,000 -1.6
15/12/2020
11.61
 1,256,310 11.81 11.94 11.56 29,150 48,270 -0.9
14/12/2020
11.81
 1,292,050 11.32 11.92 11.32 176,020 6,630 7.7
11/12/2020
11.32
 801,940 11.17 11.35 11.10 62,000 8,550 2.3
10/12/2020
11.17
 1,661,160 11.41 11.68 11.17 17,000 480,080 -20.3
09/12/2020
11.41
 1,743,300 11.61 11.76 11.41 8,030 280,050 -12.1
08/12/2020
11.61
 1,584,210 11.37 11.76 11.35 49,680 2,070 2.1
07/12/2020
11.37
 725,010 11.33 11.50 11.27 7,560 0 0.3
04/12/2020
11.33
 819,320 11.48 11.53 11.33 121,190 46,660 3.3
03/12/2020
11.48
 806,490 11.46 11.63 11.22 4,230 28,610 -1.1
02/12/2020
11.46
 1,692,930 10.98 11.68 10.98 34,430 143,520 -4.9
01/12/2020
10.98
 900,090 10.83 11.04 10.61 47,200 80 2.0
30/11/2020
10.83
 811,240 11.09 11.11 10.83 37,890 157,130 -5.0
27/11/2020
11.09
 1,017,610 10.83 11.11 10.78 67,080 0 2.9
26/11/2020
10.83
 491,340 10.83 10.91 10.63 150 14,670 -0.6
25/11/2020
10.83
 891,260 10.91 11.15 10.78 0 17,190 -0.7
24/11/2020
10.91
 967,480 10.69 10.93 10.59 45,910 4,390 1.7
23/11/2020
10.69
 811,810 10.57 10.87 10.56 32,880 0 1.4
20/11/2020
10.57
 1,079,310 10.59 10.80 10.52 21,390 1,800 0.8
19/11/2020
10.59
 2,263,060 11.18 11.18 10.52 53,050 61,330 -0.4
18/11/2020
11.18
 561,710 11.14 11.35 11.09 10,800 9,060 0.1
17/11/2020
11.14
 838,030 10.98 11.17 10.96 10,880 20,900 -0.4
16/11/2020
10.98
 1,224,250 10.93 11.27 10.91 44,450 20,170 1.0
13/11/2020
10.93
 870,020 11.04 11.09 10.85 65,120 40,080 1.1
12/11/2020
11.04
 713,760 10.75 11.17 10.72 5,100 299,042 -12.3
11/11/2020
10.75
 786,280 10.52 10.91 10.62 26,320 83,400 -2.3
10/11/2020
10.52
 3,325,140 10.02 10.72 10.05 47,670 664,560 -25.3
09/11/2020
10.02
 446,200 10.02 10.10 9.96 4,600 0 0.2
06/11/2020
10.02
 681,830 10.10 10.20 9.87 0 114,570 -4.4
05/11/2020
10.10
 874,250 10.10 10.24 10.00 4,150 64,500 -2.4
04/11/2020
10.10
 935,280 9.88 10.20 9.93 15,800 89,040 -2.9
03/11/2020
9.88
 571,870 10.00 10.15 9.83 0 79,490 -3.0
02/11/2020
10.00
 842,750 9.58 10.07 9.61 800 135,550 -5.1
30/10/2020
9.58
 849,500 9.30 9.66 9.30 76,380 43,280 1.2
29/10/2020
9.30
 866,190 9.00 9.53 9.09 37,090 52,600 -0.6
28/10/2020
9.00
 979,310 9.00 9.30 8.84 213,250 3,180 7.3
27/10/2020
9.00
 1,382,920 9.30 9.45 8.88 455,580 533,470 -2.7
26/10/2020
9.30
 1,140,160 9.96 10.00 9.30 59,380 10,820 1.7
23/10/2020
9.96
 638,890 10.00 10.30 9.95 3,500 14,710 -0.4
22/10/2020
10.00
 1,493,090 9.66 10.00 9.24 49,500 59,950 -0.4
21/10/2020
9.66
 2,092,670 10.39 10.39 9.66 112,760 700 4.2
20/10/2020
10.39
 823,840 10.00 10.39 10.00 17,070 20,860 -0.1
19/10/2020
10.00
 1,551,380 10.46 10.52 10.00 530 557,540 -22.0
16/10/2020
10.46
 1,534,360 10.17 10.87 10.15 19,990 232,900 -8.7
15/10/2020
10.17
 1,386,260 9.50 10.17 9.53 78,800 309,060 -8.9
14/10/2020
9.50
 1,435,810 8.91 9.53 8.84 5,480 366,870 -12.9
13/10/2020
8.91
 688,030 9.09 9.14 8.91 0 131,530 -4.6
12/10/2020
9.09
 1,153,290 8.83 9.22 8.83 221,760 90,130 4.6
09/10/2020
8.83
 1,385,850 8.44 8.83 8.41 30,290 508,255 -15.9
08/10/2020
8.44
 841,930 8.22 8.45 8.21 105,600 180,870 -2.5
07/10/2020
8.22
 841,750 8.31 8.45 8.18 2,640 193,390 -6.2
06/10/2020
8.31
 1,143,460 8.36 8.43 8.13 980 124,900 -4.0
05/10/2020
8.36
 780,330 8.18 8.52 8.28 102,760 248,370 -4.7
02/10/2020
8.18
 1,158,330 8.00 8.23 7.84 16,530 62,830 -1.4
01/10/2020
8.00
 2,148,460 7.48 8.00 7.58 12,910 463,300 -13.9
30/09/2020
7.48
 390,350 7.43 7.53 7.32 6,970 28,670 -0.6
29/09/2020
7.43
 783,580 7.48 7.62 7.43 81,260 670 2.3
28/09/2020
7.48
 761,250 7.35 7.48 7.34 77,420 320,400 -6.9
25/09/2020
7.35
 754,920 7.35 7.43 7.22 50,000 208,730 -4.5
24/09/2020
7.35
 1,058,850 7.61 7.61 7.31 50,000 20,200 0.9

Chính sách bảo mật | Điều khoản sử dụng |