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
(2025-11-04) 		-3.85 -10% 222,691,300 -41,425,900 -1,478.6
33.30
38.50
35.05
2 tháng
(2025-10-06) 		-9.85 -22.13% 439,798,100 -75,292,200 -2,841.6
33.30
44.50
35.05
3 tháng
(2025-09-05) 		-11.35 -24.67% 605,338,100 -96,946,300 -3,789.1
33.30
46
35.05
6 tháng
(2025-06-09) 		-0.55 -1.56% 1,444,976,800 -100,381,257 -4,114.8
33.30
48.25
35.05
12 tháng
(2024-12-09) 		0.05 0.15% 2,368,619,600 -81,231,920 -3,446.9
31.27
48.25
35.05
24 tháng
(2023-12-15) 		3.99 13.03% 3,791,930,800 -98,337,853 -4,256.1
30.66
48.25
35.05
36 tháng
(2022-12-20) 		15.93 85.09% 5,185,330,200 -89,913,248 -4,288.9
16.62
48.25
35.05
60 tháng
(2020-12-30) 		19.87 134.38% 7,186,812,690 -103,326,373 -5,351.6
12.61
48.25
35.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
15.17
 601,270 14.89 15.36 14.89 400,940 148,730 16.4
20/09/2018
14.89
 281,280 14.63 14.93 14.58 127,620 134,390 -0.4
19/09/2018
14.63
 407,400 14.30 14.72 14.30 195,850 156,860 2.4
18/09/2018
14.30
 187,590 14.28 14.37 14.07 104,160 208,940 -6.3
17/09/2018
14.28
 57,450 14.42 14.46 14.23 250 15,330 -0.9
14/09/2018
14.42
 306,240 14.23 14.54 14.23 0 190,000 -11.6
13/09/2018
14.23
 69,910 14.42 14.49 14.23 5,000 0 0.3
12/09/2018
14.42
 62,240 14.44 14.63 14.39 100 0 0.0
11/09/2018
14.44
 159,170 14.11 14.54 14.07 20,900 16,920 0.2
10/09/2018
14.11
 42,190 14.11 14.11 13.83 1,000 0 0.1
07/09/2018
14.11
 28,970 14.00 14.32 14.00 0 5,500 -0.3
06/09/2018
14.00
 73,200 14.00 14.07 13.95 44,080 43,312 0.0
05/09/2018
14.00
 141,250 14.37 14.39 13.95 14,000 0 0.8
04/09/2018
14.37
 122,140 14.82 14.82 14.35 58,100 3,040 3.4
31/08/2018
14.82
 79,800 14.98 15.00 14.77 640 0 0.0
30/08/2018
14.98
 341,330 14.42 14.98 14.35 197,800 278,910 -5.1
29/08/2018
14.42
 256,440 14.35 14.54 14.23 248,220 261,110 -0.8
28/08/2018
14.35
 124,920 14.18 14.49 14.18 150,000 155,000 -0.3
27/08/2018
14.18
 267,920 14.02 14.42 14.07 5,100 141,850 -8.3
24/08/2018
14.02
 197,010 13.95 14.11 13.83 307,207 245,640 3.7
23/08/2018
13.95
 211,120 13.95 14.07 13.88 10,000 60,660 -3.0
22/08/2018
13.95
 166,340 13.88 14.09 13.71 250,010 238,600 0.7
21/08/2018
13.88
 87,690 13.71 13.88 13.48 21,210 0 1.2
20/08/2018
13.71
 40,830 13.83 13.95 13.71 13,040 1,000 0.7
17/08/2018
13.83
 113,620 13.86 14.25 13.83 270 5,000 -0.3
16/08/2018
13.86
 228,920 13.83 14.02 13.48 142,660 14,000 7.5
15/08/2018
13.83
 88,150 14.54 14.54 13.83 17,710 3,000 0.9
14/08/2018
14.54
 121,080 13.83 14.54 13.86 67,770 22,990 2.7
13/08/2018
13.83
 210,370 13.25 13.83 13.25 125,920 100,600 1.5
10/08/2018
13.25
 218,220 13.13 13.48 13.06 156,440 210,970 -3.1
09/08/2018
13.13
 103,310 12.80 13.32 12.99 144,590 102,000 2.4
08/08/2018
12.80
 40,210 12.78 12.92 12.66 2,540 10,100 -0.4
07/08/2018
12.78
 29,340 12.89 13.06 12.68 156,900 160,000 -0.2
06/08/2018
12.89
 17,440 13.11 13.13 12.89 100,000 100,000 0
03/08/2018
13.11
 22,330 12.99 13.32 12.96 0 0 0
02/08/2018
12.99
 63,530 13.13 13.20 12.89 51,000 10,000 2.3
01/08/2018
13.13
 26,090 13.36 13.36 13.01 0 900 -0.1
31/07/2018
13.36
 98,110 13.36 13.48 12.89 264,000 243,210 1.2
30/07/2018
13.36
 121,450 12.71 13.39 12.89 55,000 0 3.1
27/07/2018
12.71
 38,670 12.33 12.75 12.43 810 2,000 -0.1
26/07/2018
12.33
 8,660 12.47 12.78 12.33 70,000 72,660 -0.1
25/07/2018
12.47
 67,170 12.66 12.96 12.47 47,410 5,000 2.3
24/07/2018
12.66
 77,940 12.89 13.01 12.38 36,600 23,600 0.7
23/07/2018
12.89
 79,060 13.36 13.48 12.89 2,930 0 0.2
20/07/2018
13.36
 25,010 13.67 13.67 12.89 0 0 0
19/07/2018
13.67
 184,080 12.78 13.67 12.78 68,730 64,100 0.3
18/07/2018
12.78
 114,160 12.52 12.78 12.35 7,400 0 0.4
17/07/2018
12.52
 84,210 12.31 12.54 12.19 26,350 4,000 1.2
16/07/2018
12.31
 8,100 12.33 12.66 12.31 2,240 2,000 0.0
13/07/2018
12.33
 40,380 12.45 12.47 12.19 2,160 4,000 -0.1
12/07/2018
12.45
 4,800 12.89 12.89 12.31 130 0 0.0
11/07/2018
12.89
 98,900 13.13 13.13 12.26 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
13.13
 256,320 13.03 13.60 12.89 236,250 100,000 7.7
09/07/2018
13.02
 196,590 12.96 13.54 12.85 180,850 8,220 13.3
06/07/2018
12.96
 121,660 13.13 13.13 12.73 72,800 52,300 1.6
05/07/2018
13.13
 113,150 12.77 13.13 12.44 104,020 450 7.8
04/07/2018
12.77
 181,040 12.25 12.84 12.17 134,740 54,300 5.8
03/07/2018
12.25
 237,600 13.16 13.23 12.25 17,400 41,420 -1.8
02/07/2018
13.16
 75,060 14.14 14.14 13.16 1,120 800 0.0
29/06/2018
14.14
 11,440 14.05 14.67 13.98 200 1,120 -0.1
28/06/2018
14.05
 72,530 14.48 14.48 13.93 30,500 39,400 -0.7
27/06/2018
14.48
 50,420 14.72 14.74 14.48 380 2,100 -0.1
26/06/2018
14.72
 48,740 14.74 14.74 14.40 5,560 180 0.5
25/06/2018
14.74
 100,900 14.70 14.74 14.40 26,170 440 2.2
22/06/2018
14.70
 32,680 14.22 14.70 14.14 2,790 1,010 0.1
21/06/2018
14.22
 29,610 14.29 14.29 13.92 22,900 9,900 1.1
20/06/2018
14.29
 182,660 14.19 14.40 13.71 71,490 0 5.9
19/06/2018
14.19
 370,130 15.25 15.25 14.19 73,830 20,000 4.5
18/06/2018
15.25
 40,190 16.11 16.11 15.25 4,060 0 0.4
15/06/2018
16.11
 51,510 16.02 16.45 16.02 13,800 8,500 0.5
14/06/2018
16.02
 140,000 15.66 16.02 15.59 500 30,700 -2.8
13/06/2018
15.66
 12,410 15.42 15.66 15.34 0 0 0
12/06/2018
15.42
 52,130 15.97 15.97 15.17 1,000 100 0.1
11/06/2018
15.97
 100,570 15.78 16.02 15.44 7,470 25,000 -1.6
08/06/2018
15.78
 40,030 15.78 15.82 15.51 0 500 -0.0
07/06/2018
15.78
 75,700 15.80 15.94 15.77 15,750 27,300 -1.1
06/06/2018
15.80
 29,630 15.80 16.01 15.80 200 15,710 -1.4
05/06/2018
15.80
 43,740 15.77 15.85 15.59 200 2,000 -0.2
04/06/2018
15.77
 75,600 15.59 15.94 15.58 173,750 34,540 12.5
01/06/2018
15.59
 120,080 15.25 15.59 14.76 79,420 85,780 -0.6
31/05/2018
15.25
 42,390 15.08 15.25 14.57 77,880 70,880 0.6
30/05/2018
15.08
 60,970 14.60 15.08 13.88 1,000,180 2,600 85.0
29/05/2018
14.60
 287,680 14.60 15.23 13.59 17,080 93,730 -6.5
28/05/2018
14.60
 155,580 15.70 15.70 14.60 50,140 34,200 1.3
25/05/2018
15.70
 35,780 15.94 15.94 15.29 560 0 0.1
24/05/2018
15.94
 11,260 15.42 16.01 15.42 120,000 120,100 -0.0
23/05/2018
15.42
 65,300 15.85 15.94 15.25 2,500 50,800 -4.3
22/05/2018
15.85
 114,020 17.00 17.00 15.82 4,710 34,710 -2.9
21/05/2018
17.00
 13,050 17.14 17.15 16.97 0 1,290 -0.1
18/05/2018
17.14
 65,020 16.71 17.14 16.31 0 4,060 -0.4
17/05/2018
16.71
 78,360 17.15 17.15 16.71 160 19,330 -1.9
16/05/2018
17.15
 35,420 17.48 17.48 17.15 380 2,000 -0.2
15/05/2018
17.48
 55,090 17.39 17.62 17.14 390 0 0.0
14/05/2018
17.39
 24,920 17.48 17.82 17.14 700 10 0.1
11/05/2018
17.48
 155,050 17.48 17.48 16.45 100,400 18,100 8.4
10/05/2018
17.48
 120,280 17.65 17.65 17.17 100,400 1,660 10.1
09/05/2018
17.65
 137,090 17.15 17.94 16.79 36,050 200 3.7
08/05/2018
17.15
 153,750 16.45 17.34 16.19 77,400 9,020 6.8
07/05/2018
16.45
 63,890 16.01 16.45 15.94 1,921,650 1,918,850 0.3
04/05/2018
16.01
 250,050 15.77 16.11 15.56 200,910 112,800 8.2

Chính sách bảo mật | Điều khoản sử dụng |