CTCP Chứng khoán Bản Việt (vci)

50.20
1
(2.03%)
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
(2024-04-19) 		4.20 9.33% 97,019,300 -2,544,600 -126.9
45
49.20
49.20
2 tháng
(2024-03-19) 		-1.50 -2.96% 250,646,500 -13,203,600 -685.9
45
54
49.20
3 tháng
(2024-02-19) 		4.20 9.33% 440,357,000 -11,257,866 -594.1
43.55
54
49.20
6 tháng
(2023-11-20) 		7.95 19.27% 769,627,100 -11,355,831 -592.1
40.50
54
49.20
12 tháng
(2023-05-24) 		15.20 44.71% 1,470,247,500 -17,793,101 -935.0
32.60
54
49.20
24 tháng
(2022-05-30) 		20.37 70.65% 2,924,374,100 6,766,819 -371.6
16.90
54
49.20
36 tháng
(2021-06-03) 		18.85 62.11% 3,872,052,400 -2,532,481 -881.1
16.90
58.24
49.20
60 tháng
(2019-06-14) 		38.69 368.15% 4,216,050,880 -27,439,187 -1,819.5
4.58
58.24
49.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
40.50
0
 4,712,100 40.50 41.55 40.50 173,700 1,482,800 -53.1
#102 14/12/2023
40.50
-0.40
 5,329,800 40.90 41.50 40.50 25,200 787,900 -31.3
#103 13/12/2023
40.90
-1.05
 5,249,800 41.95 42.45 40.85 7,000 624,200 -25.6
#104 12/12/2023
41.95
-0.45
 2,585,000 42.40 42.60 41.80 100 473,000 -19.9
#105 11/12/2023
42.40
0.60
 4,638,900 41.80 42.50 41.10 11,100 235,900 -9.3
#106 08/12/2023
41.80
-0.70
 4,738,000 42.50 42.70 41.50 69,400 59,900 0.4
#107 07/12/2023
42.50
-1.50
 14,873,400 44 44 41.55 55,000 268,100 -9.1
#108 06/12/2023
44
0.40
 5,513,100 43.60 44.10 43.35 616,500 558,100 2.6
#109 05/12/2023
43.60
-0.30
 6,772,700 43.90 44 43.35 87,400 877,300 -34.5
#110 04/12/2023
43.90
1.60
 10,815,700 42.30 44.75 43 33,600 754,600 -31.5
#111 01/12/2023
42.30
0.80
 6,035,800 41.50 42.45 40.80 56,700 211,800 -6.4
#112 30/11/2023
41.50
-0.35
 6,095,000 41.85 42.50 41.50 233,500 691,800 -19.0
#113 29/11/2023
41.85
1.20
 6,363,000 40.65 42.20 40.95 2,112,400 8,200 87.4
#114 28/11/2023
40.65
0.15
 6,659,800 40.50 40.90 39.45 98,900 770,500 -27.2
#115 27/11/2023
40.50
-1.50
 4,355,300 42 42 40.50 17,700 252,500 -9.7
#116 24/11/2023
42
1.45
 8,785,600 40.55 42 39.50 303,600 74,800 9.3
#117 23/11/2023
40.55
-3.05
 8,062,200 43.60 43.90 40.55 10,000 386,400 -16.3
#118 22/11/2023
43.60
1.55
 11,028,900 42.05 43.60 42.05 21,200 323,100 -12.8
#119 21/11/2023
42.05
0.80
 7,523,800 41.25 42.25 41.30 215,200 161,200 2.3
#120 20/11/2023
41.25
0.95
 6,642,000 40.30 41.60 39.60 327,200 274,600 2.1
#121 17/11/2023
40.30
-1.20
 9,494,200 41.50 41.80 39.90 556,000 346,700 8.6
#122 16/11/2023
41.50
0.50
 4,523,100 41 41.50 40.50 0 0 0
#123 15/11/2023
41
0.50
 7,984,200 40.50 42.25 40.55 300,100 690,300 -16.2
#124 14/11/2023
40.50
0
 6,117,800 40.50 41.65 40.10 73,200 353,570 -11.5
#125 13/11/2023
40.50
0.65
 6,242,600 39.85 40.50 39 600 538,000 -21.5
#126 10/11/2023
39.85
-0.65
 10,118,000 40.50 41.75 39.75 234,800 90,700 5.8
#127 09/11/2023
40.50
-0.25
 11,078,900 40.75 41.80 40.50 236,400 1,160,000 -38.1
#128 08/11/2023
40.75
2.65
 10,004,300 38.10 40.75 37.85 276,800 1,108,500 -33.0
#129 07/11/2023
38.10
-0.60
 7,534,600 38.70 39.20 37.90 666,700 378,100 11.0
#130 06/11/2023
38.70
1.20
 7,280,300 37.50 38.70 37.60 582,100 659,100 -2.9
#131 03/11/2023
37.50
0.30
 9,389,400 37.20 38.50 37.25 253,500 953,600 -26.4
#132 02/11/2023
37.20
2.40
 8,885,200 34.80 37.20 35.15 750,900 745,200 0.8
#133 01/11/2023
34.80
2.20
 8,332,100 32.60 34.80 32.50 3,240,600 330,000 97.6
#134 31/10/2023
32.60
-2.45
 7,250,600 35.05 35.40 32.60 341,100 327,100 0.3
#135 30/10/2023
35.05
-0.55
 5,228,900 35.60 36.40 34.90 1,360,200 51,500 46.1
#136 27/10/2023
35.60
1.60
 8,382,800 34 35.85 34 3,354,000 1,088,100 78.6
#137 26/10/2023
34
-2.45
 12,774,800 36.45 36.45 33.90 154,700 1,109,200 -32.4
#138 25/10/2023
36.45
-0.40
 3,793,500 36.85 37.70 36.20 59,100 514,100 -16.9
#139 24/10/2023
36.85
0.85
 4,344,700 36 36.85 35.90 571,900 1,463,300 -32.6
#140 23/10/2023
36
-1.30
 4,766,500 37.30 37.50 35.80 75,800 795,500 -26.5
#141 20/10/2023
37.30
2.40
 6,490,000 34.90 37.30 34.35 256,000 139,600 4.2
#142 19/10/2023
34.90
-2.60
 7,133,700 37.50 37.80 34.90 176,400 2,040,800 -67.9
#143 18/10/2023
37.50
-0.55
 9,095,600 38.05 39.25 35.40 510,000 1,070,100 -21.7
#144 17/10/2023
38.05
-2.85
 3,865,700 40.90 41.70 38.05 274,000 3,000 11.1
#145 16/10/2023
40.90
-1.50
 5,075,200 42.40 42.40 40.80 30,500 578,700 -22.8
#146 13/10/2023
42.40
-0.05
 6,039,700 42.45 42.50 40.75 150,300 186,300 -1.5
#147 12/10/2023
42.45
0.50
 6,555,400 41.95 42.90 41.90 1,094,600 277,800 34.6
#148 11/10/2023
41.95
1.95
 4,911,800 40 41.95 39.90 252,000 5,000 10.0
#149 10/10/2023
40
-0.50
 5,957,200 40.50 41.75 40 55,400 219,000 -6.7
#150 09/10/2023
40.50
1.50
 3,906,900 39 40.50 38.60 105,500 34,500 2.8
#151 06/10/2023
39
1.10
 6,300,300 37.90 39.25 36.75 384,000 409,700 -1.0
#152 05/10/2023
37.90
-2
 4,636,500 39.90 40.50 37.90 22,800 543,200 -20.7
#153 04/10/2023
39.90
1
 6,973,500 38.90 41.15 37.50 260,500 763,300 -19.7
#154 03/10/2023
38.90
-2.90
 9,283,300 41.80 41.80 38.90 266,700 943,600 -27.2
#155 02/10/2023
41.80
0.55
 3,014,100 41.25 42.40 41.20 95,300 517,100 -17.6
#156 29/09/2023
41.25
-0.85
 6,086,200 42.10 42.80 40.70 0 1,837,800 -76.6
#157 28/09/2023
42.10
-0.90
 4,681,200 43 43 41.55 26,700 711,700 -28.8
#158 27/09/2023
43
2.25
 7,476,400 40.75 43 40 86,200 1,809,700 -70.9
#159 26/09/2023
40.75
0
 8,018,200 40.75 43.30 40.30 1,197,000 872,600 13.9
#160 25/09/2023
40.75
-3.05
 6,683,500 43.80 44.35 40.75 236,700 680,100 -19.0
#161 22/09/2023
43.80
-3.20
 10,862,600 47 47 43.75 101,400 500,700 -18.1
#162 21/09/2023
47
-2.80
 6,372,100 49.80 49.80 47 291,300 273,200 0.7
#163 20/09/2023
49.80
2.30
 6,186,700 47.50 49.80 47.50 867,700 52,300 40.0
#164 19/09/2023
47.50
-0.20
 3,809,700 47.70 48.25 46.65 33,800 881,600 -40.1
#165 18/09/2023
47.70
0
 3,552,400 47.70 48.30 46.65 0 0 0
#166 15/09/2023
47.70
-0.70
 4,209,400 48.40 48.85 47.45 117,000 555,900 -21.0
#167 14/09/2023
48.40
-0.90
 6,311,000 49.30 49.40 47.80 6,300 855,900 -41.0
#168 13/09/2023
49.30
-1.20
 4,791,800 50.50 50.70 48.80 29,200 1,148,400 -55.9
#169 12/09/2023
50.50
3
 6,366,500 47.50 50.50 47.50 233,500 508,500 -13.5
#170 11/09/2023
47.50
0.60
 7,654,700 46.90 48.90 47 99,900 369,100 -12.8
#171 08/09/2023
46.90
0.20
 2,811,000 46.70 47.20 46.30 88,400 134,800 -2.2
#172 07/09/2023
46.70
-0.80
 3,980,400 47.50 47.80 46.65 39,100 414,600 -17.7
#173 06/09/2023
47.50
1
 4,728,500 46.50 48.10 46 230,600 362,900 -6.3
#174 05/09/2023
46.50
-0.60
 7,428,800 47.10 47.10 46.35 1,000 231,700 -10.7
#175 31/08/2023
47.10
0.20
 3,796,400 46.90 47.20 46.50 651,300 74,800 27.1
#176 30/08/2023
46.90
1.60
 5,005,600 45.30 47 44.90 40,900 117,200 -3.5
#177 29/08/2023
45.30
1.30
 6,863,200 44 45.40 43.70 19,700 101,500 -3.7
#178 28/08/2023
44
0.40
 4,133,500 43.60 44.45 43.70 146,800 18,400 5.6
#179 25/08/2023
43.60
0.25
 5,984,300 43.35 44.25 43.10 625,800 374,900 11.0
#180 24/08/2023
43.35
1.35
 4,992,400 42 43.40 41.80 140,500 209,900 -3.1
#181 23/08/2023
42
-0.50
 2,845,100 42.50 42.85 41.70 443,800 291,100 6.4
#182 22/08/2023
42.50
2.10
 7,480,100 40.40 42.50 39.10 1,094,700 294,800 32.6
#183 21/08/2023
40.40
0.20
 6,751,000 40.20 41 40 131,300 673,700 -21.9
#184 18/08/2023
40.20
-3
 7,422,300 43.20 43.35 40.20 309,100 128,000 7.1
#185 17/08/2023
43.20
0.20
 6,718,700 43 44.45 43.20 210,000 585,400 -16.5
#186 16/08/2023
43
-0.15
 3,811,100 43.15 43.65 42.50 47,100 777,400 -31.3
#187 15/08/2023
43.15
-0.55
 2,735,700 43.70 43.75 43.05 15,600 303,000 -12.4
#188 14/08/2023
43.70
1.60
 7,715,600 42.10 44.45 42.10 85,800 372,900 -12.5
#189 11/08/2023
42.10
-0.40
 6,124,000 42.50 42.85 41.75 10,900 809,800 -33.7
#190 10/08/2023
42.50
-1
 4,749,800 43.50 43.50 42.40 529,500 269,800 11.2
#191 09/08/2023
43.50
-0.60
 3,410,000 44.10 44.20 43.30 205,100 688,500 -21.1
#192 08/08/2023
44.10
-0.70
 3,087,400 44.80 45 43.70 100,000 165,400 -2.9
#193 07/08/2023
44.80
0.25
 3,008,900 44.55 44.90 44.40 269,800 319,700 -2.2
#194 04/08/2023
44.55
1.85
 4,452,100 42.70 44.55 42.70 445,200 205,300 10.6
#195 03/08/2023
42.70
0.10
 2,934,800 42.60 43.50 42.65 10,400 26,300 -0.7
#196 02/08/2023
42.60
0.40
 2,403,200 42.20 42.85 42.05 101,500 482,100 -16.2
#197 01/08/2023
42.20
-1.30
 4,259,000 43.50 43.70 42.20 54,100 387,600 -14.3
#198 31/07/2023
43.50
0.20
 3,804,700 43.30 43.90 42.75 22,000 60,400 -1.7
#199 28/07/2023
43.30
0.60
 4,092,900 42.70 43.95 42.60 679,300 363,000 13.8
#200 27/07/2023
42.70
-0.35
 4,347,300 43.05 43.55 42.30 33,100 92,300 -2.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc