CTCP Chứng khoán Bản Việt (vci)

36.95
0
(0%)
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
(2026-02-23) 		0 0% 253,882,700 16,469,000 618.0
35.35
40.85
36.95
2 tháng
(2026-01-15) 		2.10 6.03% 495,110,100 18,778,500 717.1
34.25
40.85
36.95
3 tháng
(2025-12-16) 		3.24 9.62% 689,612,500 16,319,500 632.3
33.46
40.85
36.95
6 tháng
(2025-09-17) 		-5.63 -13.22% 1,273,939,100 -71,823,700 -2,779.3
32.23
43.86
36.95
12 tháng
(2025-03-21) 		-1.59 -4.12% 2,682,609,900 -84,843,177 -3,595.0
31.59
47.55
36.95
24 tháng
(2024-03-26) 		-2.74 -6.90% 4,122,529,000 -85,206,822 -3,788.2
30.44
47.55
36.95
36 tháng
(2023-04-03) 		12.96 54.03% 5,555,161,900 -93,561,695 -4,165.9
22.04
47.55
36.95
60 tháng
(2021-04-12) 		19.30 109.33% 7,850,540,400 -80,420,603 -4,357.7
12.61
47.55
36.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |