CTCP Chứng khoán Bản Việt (vci)

36.35
-0.65
(-1.76%)
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)
12/11/2018
12.36
 64,490 12.18 12.36 11.78 46,890 56,340 -0.5
09/11/2018
12.18
 46,390 12.48 12.48 12.18 37,350 2,000 1.9
08/11/2018
12.48
 32,150 12.48 12.71 12.48 11,740 1,000 0.6
07/11/2018
12.48
 68,380 12.64 12.68 12.34 50,510 6,200 2.4
06/11/2018
12.64
 26,870 12.48 12.66 12.48 17,170 6,090 0.6
05/11/2018
12.48
 45,100 12.48 12.68 12.13 13,710 4,000 0.5
02/11/2018
12.48
 147,720 12.18 12.48 12.18 74,960 2,000 3.9
01/11/2018
12.18
 169,360 12.08 12.29 12.08 108,190 4,000 5.5
31/10/2018
12.08
 67,130 11.76 12.08 11.83 0 510 -0.0
30/10/2018
11.76
 118,040 11.55 11.83 11.14 0 4,350 -0.2
29/10/2018
11.55
 221,180 11.33 11.78 11.13 0 4,000 -0.2
26/10/2018
11.33
 210,510 12.18 12.32 11.33 7,350 109,150 -5.2
25/10/2018
12.18
 123,670 12.71 12.71 11.88 1,000 6,000 -0.3
24/10/2018
12.71
 106,800 12.94 13.17 12.71 45,000 2,400 2.4
23/10/2018
12.94
 122,290 13.40 13.45 12.71 47,900 13,000 2.0
22/10/2018
13.40
 179,130 13.93 13.93 13.40 70,000 1,000 4.1
19/10/2018
13.93
 57,810 14.00 14.00 13.66 40,300 400 2.4
18/10/2018
14.00
 80,580 14.14 14.14 13.75 50,000 2,440 2.9
17/10/2018
14.14
 97,690 14.05 14.26 14.07 22,000 0 1.3
16/10/2018
14.05
 70,490 14.05 14.07 13.93 36,010 0 2.2
15/10/2018
14.05
 61,260 14.09 14.33 13.89 35,000 1,000 2.1
12/10/2018
14.09
 208,410 13.79 14.28 13.08 68,700 98,870 -1.9
11/10/2018
13.79
 389,730 14.79 14.79 13.79 45,300 38,330 0.4
10/10/2018
14.79
 114,680 14.81 15.02 14.74 100 21,390 -1.4
09/10/2018
14.81
 94,070 14.88 15.06 14.81 900 5,000 -0.3
08/10/2018
14.88
 89,790 15.25 15.25 14.88 2,700 0 0.2
05/10/2018
15.25
 281,120 15.34 15.67 15.23 197,970 133,650 4.3
04/10/2018
15.34
 160,050 15.11 15.43 15.13 60,200 4,250 3.7
03/10/2018
15.11
 92,230 14.97 15.20 14.97 30,300 6,750 1.5
02/10/2018
14.97
 297,070 14.83 15.37 14.67 1,300 75,000 -4.8
01/10/2018
14.83
 163,200 14.97 15.13 14.70 35,650 0 2.3
28/09/2018
14.97
 227,330 14.81 15.09 14.81 298,600 216,630 5.3
27/09/2018
14.81
 168,450 14.79 15.00 14.74 41,000 70,920 -1.9
26/09/2018
14.79
 164,310 14.74 15.00 14.70 9,000 74,130 -4.2
25/09/2018
14.74
 149,590 14.79 14.83 14.67 1,000 13,270 -0.8
24/09/2018
14.79
 181,890 14.95 15.11 14.79 4,000 24,830 -1.3
21/09/2018
14.95
 601,270 14.67 15.13 14.67 400,940 148,730 16.4
20/09/2018
14.67
 281,280 14.42 14.72 14.37 127,620 134,390 -0.4
19/09/2018
14.42
 407,400 14.09 14.51 14.09 195,850 156,860 2.4
18/09/2018
14.09
 187,590 14.07 14.16 13.86 104,160 208,940 -6.3
17/09/2018
14.07
 57,450 14.21 14.26 14.02 250 15,330 -0.9
14/09/2018
14.21
 306,240 14.02 14.33 14.02 0 190,000 -11.6
13/09/2018
14.02
 69,910 14.21 14.28 14.02 5,000 0 0.3
12/09/2018
14.21
 62,240 14.23 14.42 14.19 100 0 0.0
11/09/2018
14.23
 159,170 13.91 14.33 13.86 20,900 16,920 0.2
10/09/2018
13.91
 42,190 13.91 13.91 13.63 1,000 0 0.1
07/09/2018
13.91
 28,970 13.79 14.12 13.79 0 5,500 -0.3
06/09/2018
13.79
 73,200 13.79 13.86 13.75 44,080 43,312 0.0
05/09/2018
13.79
 141,250 14.16 14.19 13.75 14,000 0 0.8
04/09/2018
14.16
 122,140 14.60 14.60 14.14 58,100 3,040 3.4
31/08/2018
14.60
 79,800 14.76 14.79 14.56 640 0 0.0
30/08/2018
14.76
 341,330 14.21 14.76 14.14 197,800 278,910 -5.1
29/08/2018
14.21
 256,440 14.14 14.33 14.02 248,220 261,110 -0.8
28/08/2018
14.14
 124,920 13.98 14.28 13.98 150,000 155,000 -0.3
27/08/2018
13.98
 267,920 13.82 14.21 13.86 5,100 141,850 -8.3
24/08/2018
13.82
 197,010 13.75 13.91 13.63 307,207 245,640 3.7
23/08/2018
13.75
 211,120 13.75 13.86 13.68 10,000 60,660 -3.0
22/08/2018
13.75
 166,340 13.68 13.89 13.52 250,010 238,600 0.7
21/08/2018
13.68
 87,690 13.52 13.68 13.29 21,210 0 1.2
20/08/2018
13.52
 40,830 13.63 13.75 13.52 13,040 1,000 0.7
17/08/2018
13.63
 113,620 13.66 14.05 13.63 270 5,000 -0.3
16/08/2018
13.66
 228,920 13.63 13.82 13.29 142,660 14,000 7.5
15/08/2018
13.63
 88,150 14.33 14.33 13.63 17,710 3,000 0.9
14/08/2018
14.33
 121,080 13.63 14.33 13.66 67,770 22,990 2.7
13/08/2018
13.63
 210,370 13.05 13.63 13.05 125,920 100,600 1.5
10/08/2018
13.05
 218,220 12.94 13.29 12.87 156,440 210,970 -3.1
09/08/2018
12.94
 103,310 12.62 13.12 12.80 144,590 102,000 2.4
08/08/2018
12.62
 40,210 12.59 12.73 12.48 2,540 10,100 -0.4
07/08/2018
12.59
 29,340 12.71 12.87 12.50 156,900 160,000 -0.2
06/08/2018
12.71
 17,440 12.92 12.94 12.71 100,000 100,000 0
03/08/2018
12.92
 22,330 12.80 13.12 12.78 0 0 0
02/08/2018
12.80
 63,530 12.94 13.01 12.71 51,000 10,000 2.3
01/08/2018
12.94
 26,090 13.17 13.17 12.82 0 900 -0.1
31/07/2018
13.17
 98,110 13.17 13.29 12.71 264,000 243,210 1.2
30/07/2018
13.17
 121,450 12.52 13.19 12.71 55,000 0 3.1
27/07/2018
12.52
 38,670 12.15 12.57 12.25 810 2,000 -0.1
26/07/2018
12.15
 8,660 12.29 12.59 12.15 70,000 72,660 -0.1
25/07/2018
12.29
 67,170 12.48 12.78 12.29 47,410 5,000 2.3
24/07/2018
12.48
 77,940 12.71 12.82 12.20 36,600 23,600 0.7
23/07/2018
12.71
 79,060 13.17 13.29 12.71 2,930 0 0.2
20/07/2018
13.17
 25,010 13.47 13.47 12.71 0 0 0
19/07/2018
13.47
 184,080 12.59 13.47 12.59 68,730 64,100 0.3
18/07/2018
12.59
 114,160 12.34 12.59 12.18 7,400 0 0.4
17/07/2018
12.34
 84,210 12.13 12.36 12.01 26,350 4,000 1.2
16/07/2018
12.13
 8,100 12.15 12.48 12.13 2,240 2,000 0.0
13/07/2018
12.15
 40,380 12.27 12.29 12.01 2,160 4,000 -0.1
12/07/2018
12.27
 4,800 12.71 12.71 12.13 130 0 0.0
11/07/2018
12.71
 98,900 12.94 12.94 12.08 83,510 2,000 4.5
10/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3.5 (Volume + 35%, Ratio=0.35)
10/07/2018
12.94
 256,320 12.84 13.40 12.71 236,250 100,000 7.7
09/07/2018
12.84
 196,590 12.77 13.34 12.67 180,850 8,220 13.3
06/07/2018
12.77
 121,660 12.94 12.94 12.55 72,800 52,300 1.6
05/07/2018
12.94
 113,150 12.58 12.94 12.26 104,020 450 7.8
04/07/2018
12.58
 181,040 12.08 12.65 11.99 134,740 54,300 5.8
03/07/2018
12.08
 237,600 12.97 13.04 12.08 17,400 41,420 -1.8
02/07/2018
12.97
 75,060 13.93 13.93 12.97 1,120 800 0.0
29/06/2018
13.93
 11,440 13.85 14.46 13.78 200 1,120 -0.1
28/06/2018
13.85
 72,530 14.27 14.27 13.73 30,500 39,400 -0.7
27/06/2018
14.27
 50,420 14.51 14.53 14.27 380 2,100 -0.1
26/06/2018
14.51
 48,740 14.53 14.53 14.19 5,560 180 0.5
25/06/2018
14.53
 100,900 14.49 14.53 14.19 26,170 440 2.2

Chính sách bảo mật | Điều khoản sử dụng |