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)
23/09/2020
7.61
 517,710 7.63 7.71 7.58 145,460 29,550 3.4
22/09/2020
7.63
 439,670 7.69 7.69 7.56 100,000 37,630 1.8
21/09/2020
7.69
 593,370 7.61 7.74 7.58 303,940 13,930 8.6
18/09/2020
7.61
 760,340 7.37 7.66 7.32 34,760 4,090 0.9
17/09/2020
7.37
 708,300 7.44 7.44 7.22 51,000 24,050 0.8
16/09/2020
7.44
 585,860 7.32 7.48 7.30 128,990 6,170 3.5
15/09/2020
7.32
 907,220 7.27 7.50 7.22 61,640 153,080 -2.6
14/09/2020
7.27
 753,650 7.22 7.32 7.22 221,510 147,110 2.1
11/09/2020
7.22
 577,610 7.22 7.30 7.14 220,850 28,890 5.3
10/09/2020
7.22
 702,560 7.28 7.40 7.17 67,050 209,680 -4.0
09/09/2020
7.28
 1,413,500 7.11 7.28 6.98 58,010 406,500 -9.7
08/09/2020
7.11
 1,324,370 6.88 7.11 6.88 335,830 525,680 -5.1
07/09/2020
6.88
 1,523,250 7.22 7.39 6.88 4,600 156,790 -4.2
04/09/2020
7.22
 1,926,100 6.93 7.37 6.74 170,900 26,500 3.8
03/09/2020
6.93
 1,046,200 6.74 6.95 6.74 98,180 2,900 2.5
01/09/2020
6.74
 729,470 6.54 6.84 6.57 47,030 0 1.2
31/08/2020
6.54
 1,269,250 6.62 6.86 6.54 17,720 114,530 -2.4
28/08/2020
6.62
 679,200 6.76 6.88 6.62 2,430 20,180 -0.5
27/08/2020
6.76
 2,281,980 6.32 6.76 6.32 285,710 354,480 -1.8
26/08/2020
6.32
 1,740,420 6.05 6.41 5.97 23,870 281,590 -6.2
25/08/2020
6.05
 736,340 6.13 6.18 6.05 0 106,940 -2.5
24/08/2020
6.13
 698,810 6.00 6.15 6.05 13,090 172,580 -3.8
21/08/2020
6.00
 1,395,340 5.75 6.04 5.75 101,950 104,830 -0.1
20/08/2020
5.75
 618,180 5.78 5.83 5.69 209,200 9,560 4.4
19/08/2020
5.78
 526,020 5.61 5.79 5.56 138,620 6,500 2.9
18/08/2020
5.61
 301,990 5.63 5.70 5.54 9,510 48,000 -0.8
17/08/2020
5.63
 245,960 5.73 5.75 5.57 1,500 5,530 -0.1
14/08/2020
5.73
 471,190 5.82 5.87 5.66 2,000 9,420 -0.2
13/08/2020
5.82
 365,050 5.79 5.92 5.76 0 5,300 -0.1
12/08/2020
5.79
 353,450 5.71 5.83 5.66 2,030 18,550 -0.4
11/08/2020
5.71
 618,790 5.56 5.82 5.53 12,110 70,057 -1.3
10/08/2020
5.56
 410,500 5.56 5.62 5.54 5,950 107,090 -2.2
07/08/2020
5.56
 150,520 5.54 5.58 5.50 0 980 -0.0
06/08/2020
5.54
 362,070 5.60 5.66 5.52 3,910 76,350 -1.6
05/08/2020
5.60
 316,960 5.56 5.63 5.45 6,140 57,680 -1.1
04/08/2020
5.56
 316,050 5.44 5.65 5.50 10 28,160 -0.6
03/08/2020
5.44
 303,080 5.21 5.44 5.22 24,620 4,800 0.4
31/07/2020
5.21
 257,670 5.31 5.38 5.17 7,010 14,250 -0.1
30/07/2020
5.31
 313,810 5.31 5.52 5.31 480,530 27,800 9.1
29/07/2020
5.31
 761,760 5.45 5.45 5.13 480,530 27,800 9.1
28/07/2020
5.45
 713,060 5.19 5.45 5.17 171,290 5,300 3.4
27/07/2020
5.19
 1,595,680 5.58 5.58 5.19 920,670 0 18.4
24/07/2020
5.58
 1,533,360 5.84 5.84 5.44 626,660 1,150 13.4
23/07/2020
5.84
 672,430 5.87 5.87 5.70 191,000 57,990 3.0
22/07/2020
5.87
 604,490 6.02 6.10 5.84 137,000 67,650 1.6
21/07/2020
6.02
 481,600 6.06 6.10 5.89 119,000 50,000 1.6
20/07/2020
6.06
 599,990 6.01 6.13 5.97 143,960 20,000 2.9
17/07/2020
6.01
 318,800 6.06 6.08 5.97 0 4,590 -0.1
16/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2020
6.06
 497,370 6.08 6.21 6.01 10 1,470 -0.0
15/07/2020
6.08
 661,280 6.11 6.21 6.05 105,700 25,500 2.0
14/07/2020
6.11
 780,520 6.04 6.19 5.93 6,150 3,420 0.1
13/07/2020
6.04
 647,150 6.05 6.10 6.00 211,100 11,670 4.9
10/07/2020
6.05
 1,770,990 5.89 6.20 5.89 1,270 308,950 -7.7
09/07/2020
5.89
 911,920 5.78 5.98 5.82 905,950 1,053,480 -3.5
08/07/2020
5.78
 681,070 5.59 5.80 5.54 18,170 60,000 -1.0
07/07/2020
5.59
 911,110 5.58 5.76 5.59 220 28,380 -0.7
06/07/2020
5.58
 328,790 5.45 5.59 5.47 0 30,000 -0.7
03/07/2020
5.45
 425,360 5.42 5.49 5.38 1,400,201 1,431,611 -0.7
02/07/2020
5.42
 275,590 5.34 5.56 5.39 0 3,000 -0.1
01/07/2020
5.34
 373,730 5.00 5.34 5.00 32,860 0 0.7
30/06/2020
5.00
 863,550 5.12 5.32 4.97 22,300 142,200 -2.7
29/06/2020
5.12
 739,540 5.48 5.48 5.11 22,300 142,200 -2.7
26/06/2020
5.48
 768,440 5.58 5.71 5.34 22,300 142,200 -2.7
25/06/2020
5.58
 509,950 5.61 5.66 5.45 3,000 6,310 -0.1
24/06/2020
5.61
 722,350 5.82 5.95 5.49 16,000 51,130 -0.8
23/06/2020
5.82
 1,347,280 5.59 5.92 5.61 18,350 106,920 -2.1
22/06/2020
5.59
 459,520 5.56 5.72 5.56 0 34,630 -0.8
19/06/2020
5.56
 801,950 5.33 5.58 5.34 13,440 200,000 -4.1
18/06/2020
5.33
 397,870 5.42 5.43 5.30 86,700 204,510 -2.6
17/06/2020
5.42
 574,740 5.43 5.51 5.30 300 133,810 -2.9
16/06/2020
5.43
 865,980 5.25 5.53 5.34 541,160 576,020 -0.8
15/06/2020
5.25
 1,023,220 5.64 5.64 5.25 102,590 79,130 0.5
12/06/2020
5.64
 1,141,200 5.73 5.73 5.34 181,200 51,920 2.9
11/06/2020
5.73
 1,309,250 6.16 6.23 5.73 5,500 314,780 -7.6
10/06/2020
6.16
 1,060,000 6.06 6.20 5.94 326,220 29,050 7.3
09/06/2020
6.06
 1,394,860 6.25 6.25 6.03 11,790 25,300 -0.3
08/06/2020
6.25
 895,100 6.15 6.37 6.15 22,260 156,620 -3.5
05/06/2020
6.15
 621,890 6.15 6.20 6.05 4,780 128,930 -3.1
04/06/2020
6.15
 2,503,400 5.77 6.17 5.80 56,830 418,950 -9.1
03/06/2020
5.77
 387,580 5.81 5.89 5.71 1,490 119,310 -2.8
02/06/2020
5.81
 1,134,730 5.75 5.99 5.80 21,340 228,470 -5.0
01/06/2020
5.75
 272,620 5.56 5.76 5.59 16,360 0 0.4
29/05/2020
5.56
 1,256,510 5.70 5.71 5.53 35,240 551,700 -11.8
28/05/2020
5.70
 846,770 5.61 5.73 5.58 31,480 400,160 -8.5
27/05/2020
5.61
 747,450 5.86 5.97 5.61 16,200 11,160 0.1
26/05/2020
5.86
 920,040 5.71 5.98 5.71 1,520 338,310 -8.1
25/05/2020
5.71
 744,260 5.66 5.78 5.59 15,310 320,540 -7.1
22/05/2020
5.66
 798,190 5.69 5.82 5.56 32,640 325,280 -6.8
21/05/2020
5.69
 1,134,540 5.87 5.92 5.56 36,910 176,780 -3.3
20/05/2020
5.87
 374,340 5.98 5.98 5.76 35,910 137,000 -2.4
19/05/2020
5.98
 677,230 5.86 6.08 5.73 85,680 94,270 -0.2
18/05/2020
5.86
 600,770 5.62 5.93 5.56 21,610 216,180 -4.6
15/05/2020
5.62
 791,520 5.54 5.83 5.53 0 18,940 -0.4
14/05/2020
5.54
 962,520 5.32 5.69 5.17 6,440 450,030 -10.2
13/05/2020
5.32
 952,830 5.48 5.48 5.12 33,070 351,970 -7.0
12/05/2020
5.48
 1,566,100 5.12 5.48 5.34 16,500 550,290 -11.9
11/05/2020
5.12
 725,760 4.80 5.12 4.90 31,660 4,315,100 -88.6
08/05/2020
4.80
 1,299,710 4.64 4.95 4.65 6,510 125,570 -2.4
07/05/2020
4.64
 393,280 4.49 4.64 4.48 30,400 125,000 -1.8
06/05/2020
4.49
 143,670 4.51 4.54 4.47 29,830 47,360 -0.3

Chính sách bảo mật | Điều khoản sử dụng |