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) 		2.01 5.78% 225,807,800 -1,798,600 -56.6
33.46
37
37
2 tháng
(2025-11-28) 		3.54 10.63% 401,490,600 -3,910,900 -127.2
32.23
37
37
3 tháng
(2025-10-29) 		-0.50 -1.35% 625,461,900 -44,331,300 -1,580.0
32.23
37.94
37
6 tháng
(2025-07-31) 		-5.63 -13.27% 1,364,257,200 -102,148,400 -4,049.8
32.23
47.55
37
12 tháng
(2025-02-03) 		2.85 8.39% 2,606,948,800 -80,641,168 -3,424.0
31.59
47.55
37
24 tháng
(2024-02-07) 		3.15 9.38% 3,983,792,600 -102,633,953 -4,432.4
30.44
47.55
37
36 tháng
(2023-02-13) 		18.43 100.34% 5,373,275,200 -101,921,146 -4,608.4
18.37
47.55
37
60 tháng
(2021-02-22) 		22.44 156.24% 7,511,898,300 -104,273,503 -5,361.3
12.61
47.55
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2019
8.84
 94,120 9.10 9.10 8.84 35,210 46,140 -0.4
09/04/2019
9.10
 245,630 9.15 9.20 8.94 0 206,000 -7.9
08/04/2019
9.15
 150,250 8.86 9.15 8.86 90,200 81,380 0.3
05/04/2019
8.86
 52,580 8.94 8.94 8.82 16,790 39,000 -0.8
04/04/2019
8.94
 52,920 8.93 8.99 8.80 0 26,000 -1.0
03/04/2019
8.93
 31,440 8.94 8.94 8.82 80 0 0.0
02/04/2019
8.94
 32,110 8.94 9.22 8.84 100 0 0.0
01/04/2019
8.94
 24,060 8.89 8.94 8.70 0 2,040 -0.1
29/03/2019
8.89
 36,990 9.01 9.01 8.89 0 600 -0.0
28/03/2019
9.01
 31,840 9.06 9.06 8.99 0 0 0
27/03/2019
9.06
 50,030 8.94 9.10 8.99 160 0 0.0
26/03/2019
8.94
 81,510 8.87 9.06 8.91 2,050 0 0.1
25/03/2019
8.87
 147,580 9.36 9.36 8.87 0 7,350 -0.3
22/03/2019
9.36
 61,580 9.48 9.50 9.29 0 2,000 -0.1
21/03/2019
9.48
 65,530 9.53 9.64 9.48 196,780 211,680 -0.6
20/03/2019
9.53
 99,400 9.64 9.64 9.43 0 0 0
19/03/2019
9.64
 143,070 9.53 9.64 9.48 117,850 165,000 -1.9
18/03/2019
9.53
 171,300 9.64 9.86 9.50 100,400 198,910 -4.0
15/03/2019
9.64
 74,680 9.86 9.86 9.62 1,130 3,410 -0.1
14/03/2019
9.86
 83,800 9.93 9.97 9.86 7,420 43,640 -1.5
13/03/2019
9.93
 163,690 9.88 10.23 9.88 14,130 98,110 -3.6
12/03/2019
9.88
 129,990 9.81 10.00 9.69 20,070 43,140 -1.0
11/03/2019
9.81
 229,630 10.07 10.09 9.81 191,080 170,780 0.9
08/03/2019
10.07
 65,280 10.23 10.23 10.02 24,390 50 1.0
07/03/2019
10.23
 74,940 10.14 10.23 10.00 17,520 3,580 0.6
06/03/2019
10.14
 147,870 10.20 10.20 10.07 93,460 49,280 1.9
05/03/2019
10.20
 105,270 10.23 10.35 10.19 46,480 3,500 1.9
04/03/2019
10.23
 217,040 10.35 10.37 10.23 104,830 81,830 1.0
01/03/2019
10.35
 56,990 10.35 10.42 10.11 2,220 0 0.1
28/02/2019
10.35
 378,330 10.02 10.35 9.82 245,470 15,750 10.0
27/02/2019
10.02
 128,650 9.81 10.02 9.76 122,110 80,330 1.8
26/02/2019
9.81
 311,650 9.74 9.89 9.67 137,510 44,750 3.9
25/02/2019
9.74
 595,820 9.41 9.76 9.41 264,980 55,000 8.6
22/02/2019
9.41
 125,750 9.26 9.50 9.15 11,220 0 0.4
21/02/2019
9.26
 261,420 9.22 9.29 9.10 220,830 142,880 3.1
20/02/2019
9.22
 206,060 9.00 9.27 9.01 403,300 285,610 4.6
19/02/2019
9.00
 183,760 8.96 9.10 8.94 102,000 123,320 -0.8
18/02/2019
8.96
 150,800 8.80 9.08 8.75 50,480 43,080 0.3
15/02/2019
8.80
 201,720 9.01 9.01 8.71 103,200 127,500 -0.9
14/02/2019
9.01
 151,260 9.01 9.06 8.91 11,960 22,600 -0.4
13/02/2019
9.01
 243,360 8.67 9.15 8.67 1,000 97,300 -3.7
12/02/2019
8.67
 287,340 8.33 8.84 8.37 239,700 382,950 -5.2
11/02/2019
8.33
 172,080 8.19 8.35 8.19 40,860 148,490 -3.8
01/02/2019
8.19
 184,390 8.49 8.53 8.19 29,030 122,340 -3.3
31/01/2019
8.49
 86,300 8.70 8.70 8.49 207,790 226,770 -0.7
30/01/2019
8.70
 55,180 8.75 8.75 8.70 25,130 26,360 -0.0
29/01/2019
8.75
 51,240 8.60 8.75 8.54 22,210 0 0.8
28/01/2019
8.60
 382,320 8.99 9.08 8.59 417,745 648,935 -8.5
25/01/2019: Cổ tức tiền mặt tỉ lệ: 7%
25/01/2019
8.99
 66,850 9.13 9.20 8.99 0 54,370 -2.1
24/01/2019
9.13
 13,280 9.08 9.13 9.01 1,360 3,100 -0.1
23/01/2019
9.08
 54,620 9.10 9.10 9.01 100 15,000 -0.6
22/01/2019
9.10
 49,000 8.99 9.17 8.96 200,000 208,580 -0.3
21/01/2019
8.99
 14,310 9.01 9.13 8.83 0 500 -0.0
18/01/2019
9.01
 58,980 9.10 9.15 8.96 51,590 5,000 1.8
17/01/2019
9.10
 6,370 9.17 9.20 9.10 1,500 740 0.0
16/01/2019
9.17
 22,900 9.13 9.22 9.10 12,020 0 0.5
15/01/2019
9.13
 66,220 8.81 9.13 8.81 2,000 13,870 -0.5
14/01/2019
8.81
 34,350 8.92 8.98 8.80 500 10,260 -0.4
11/01/2019
8.92
 75,450 8.84 9.06 8.90 0 20,000 -0.8
10/01/2019
8.84
 128,720 8.99 9.01 8.80 12,050 96,340 -3.2
09/01/2019
8.99
 161,560 9.01 9.20 8.99 22,990 106,700 -3.3
08/01/2019
9.01
 225,860 9.59 9.70 8.96 48,430 79,650 -1.2
07/01/2019
9.59
 39,200 9.91 9.94 9.59 40 18,250 -0.8
04/01/2019
9.91
 73,200 10.26 10.26 9.59 21,100 22,860 -0.1
03/01/2019
10.26
 26,050 10.40 10.72 9.68 0 1,350 -0.1
02/01/2019
10.40
 19,980 10.76 10.81 10.40 20 0 0.0
28/12/2018
10.76
 132,640 10.93 11.07 10.63 116,170 0 5.5
27/12/2018
10.93
 106,900 10.63 10.98 10.63 100,000 270 4.7
26/12/2018
10.63
 164,110 10.28 10.63 10.17 149,990 0 6.8
25/12/2018
10.28
 56,880 10.56 10.56 9.94 0 0 0
24/12/2018
10.56
 110,500 10.51 10.56 10.41 94,460 9,500 3.9
21/12/2018
10.51
 69,370 10.44 10.51 10.21 53,450 9,520 2.0
20/12/2018
10.44
 142,900 10.44 10.47 10.05 94,470 2,700 4.1
19/12/2018
10.44
 30,420 10.51 10.77 10.44 6,310 3,560 0.1
18/12/2018
10.51
 97,630 10.35 10.54 9.70 41,940 3,870 1.7
17/12/2018
10.35
 821,960 11.10 11.10 10.35 315,860 671,140 -16.2
14/12/2018
11.10
 173,030 11.24 11.39 10.98 16,480 47,410 -1.5
13/12/2018
11.24
 116,710 11.46 11.58 11.24 10 60,920 -3.0
12/12/2018
11.46
 89,520 11.32 11.46 11.25 6,240 25,500 -0.9
11/12/2018
11.32
 59,350 11.41 11.51 11.32 9,250 11,700 -0.1
10/12/2018
11.41
 98,950 11.71 11.71 11.39 10 80,000 -4.0
07/12/2018
11.71
 305,520 11.53 11.71 11.53 0 157,550 -7.9
06/12/2018
11.53
 90,910 11.54 11.60 11.44 101,130 150,050 -2.4
05/12/2018
11.54
 160,430 11.58 11.58 11.48 28,790 78,840 -2.5
04/12/2018
11.58
 65,740 11.58 11.74 11.53 510 12,500 -0.6
03/12/2018
11.58
 125,900 11.37 11.76 11.48 2,900 61,270 -2.9
30/11/2018
11.37
 302,870 11.76 11.97 11.37 116,240 180,060 -3.0
29/11/2018
11.76
 25,660 11.76 11.99 11.69 1,100 11,730 -0.5
28/11/2018
11.76
 49,190 11.90 11.92 11.55 7,590 14,040 -0.3
27/11/2018
11.90
 143,790 11.74 11.95 11.90 129,220 940 6.6
26/11/2018
11.74
 24,840 11.71 11.76 11.67 12,290 5,000 0.4
23/11/2018
11.71
 60,920 11.76 11.81 11.69 20,650 9,000 0.6
22/11/2018
11.76
 121,530 11.41 11.76 11.48 63,040 13,600 2.5
21/11/2018
11.41
 60,680 11.32 11.41 11.23 17,730 4,530 0.6
20/11/2018
11.32
 170,310 11.60 11.60 10.86 200 50,000 -2.4
19/11/2018
11.60
 18,820 11.53 11.67 11.55 0 320 -0.0
16/11/2018
11.53
 44,050 11.37 11.76 11.51 0 0 0
15/11/2018
11.37
 169,270 12.01 12.01 11.21 10,700 80,000 -3.5
14/11/2018
12.01
 15,250 12.08 12.11 11.92 1,110 2,000 -0.0
13/11/2018
12.08
 13,310 12.36 12.36 11.83 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |