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)
03/05/2018
15.77
 303,310 15.59 15.94 14.74 518,680 363,410 13.7
02/05/2018
15.59
 55,060 15.94 15.94 15.59 86,200 65,200 1.9
27/04/2018
15.94
 146,570 15.18 15.94 15.15 140,430 175,690 -3.1
26/04/2018
15.18
 87,340 16.28 16.45 15.18 20,900 31,000 -1.0
24/04/2018
16.28
 218,100 16.79 16.79 15.94 51,260 73,580 -2.1
23/04/2018
16.79
 220,600 18.01 18.05 16.76 92,110 77,340 1.5
20/04/2018
18.01
 260,920 18.17 18.17 17.84 136,560 121,440 1.6
19/04/2018
18.17
 203,350 18.56 18.56 17.93 84,890 40,260 4.7
18/04/2018
18.56
 181,010 18.71 18.85 18.51 68,000 91,930 -2.6
17/04/2018
18.71
 216,970 18.47 19.02 18.47 190,150 262,290 -7.9
16/04/2018
18.47
 130,290 18.53 18.94 18.47 0 84,310 -9.1
13/04/2018
18.53
 150,660 19.19 19.54 18.34 9,310 73,860 -7.0
12/04/2018
19.19
 103,180 19.19 19.19 18.59 26,180 59,690 -3.7
11/04/2018
19.19
 40,190 19.71 20.14 19.09 7,610 4,200 0.4
10/04/2018
19.71
 143,720 19.88 20.05 19.71 26,820 9,810 2.0
09/04/2018
19.88
 52,410 20.22 20.48 19.88 5,050 31,330 -3.1
06/04/2018
20.22
 37,510 20.05 20.55 19.88 820 16,280 -1.8
05/04/2018
20.05
 60,750 20.03 20.39 19.98 302,950 311,980 -1.1
04/04/2018
20.03
 77,130 20.05 20.56 19.96 112,540 133,000 -2.4
03/04/2018
20.05
 119,770 19.79 20.56 19.88 113,790 193,940 -9.4
02/04/2018
19.79
 388,350 18.51 19.79 18.51 95,560 300,610 -23.6
30/03/2018
18.51
 311,980 18.49 18.53 18.34 262,510 240,940 2.2
29/03/2018
18.49
 51,330 18.51 18.51 18.34 21,350 15,990 0.6
28/03/2018
18.51
 28,650 17.99 18.51 18.05 10,950 2,000 1.0
27/03/2018
17.99
 51,350 18.42 18.51 17.99 21,040 13,950 0.8
26/03/2018
18.42
 17,860 18.32 18.68 18.32 353,490 353,700 -0.0
23/03/2018
18.32
 178,710 18.25 18.42 17.15 450,290 105,280 36.9
22/03/2018
18.25
 195,930 17.82 18.34 17.82 153,650 68,060 9.0
21/03/2018
17.82
 104,940 17.24 18.34 17.24 132,170 72,700 6.1
20/03/2018
17.24
 86,090 17.24 17.39 16.62 70,830 122,270 -5.2
19/03/2018
17.24
 163,160 16.33 17.26 16.45 58,340 35,950 2.2
16/03/2018
16.33
 228,710 15.27 16.33 15.25 205,730 91,600 10.4
15/03/2018
15.27
 144,490 15.27 15.42 15.22 63,120 63,220 -0.0
14/03/2018
15.27
 180,520 15.51 15.51 15.20 6,100 152,180 -13.1
13/03/2018
15.51
 21,580 15.49 15.51 15.08 910 100 0.1
12/03/2018
15.49
 45,540 15.46 15.77 15.42 3,850 80 0.3
09/03/2018
15.46
 57,200 15.63 15.94 15.46 112,400 178,010 -6.0
08/03/2018
15.63
 86,650 15.44 16.28 15.17 1,000 25,000 -2.1
07/03/2018
15.44
 51,100 15.44 15.59 15.42 100 30,070 -2.7
06/03/2018
15.44
 91,200 15.53 15.53 15.10 16,050 59,270 -3.9
05/03/2018
15.53
 263,310 15.42 15.77 15.25 158,320 53,040 9.5
02/03/2018
15.42
 170,260 14.91 15.59 14.57 46,440 104,370 -5.1
01/03/2018
14.91
 55,220 14.77 15.15 14.74 254,460 223,160 2.9
28/02/2018
14.77
 243,680 14.22 14.91 13.90 247,710 261,400 -1.1
27/02/2018
14.22
 38,930 14.22 14.22 14.09 0 16,000 -1.3
26/02/2018
14.22
 119,440 14.05 14.55 13.93 348,360 336,260 1.0
23/02/2018
14.05
 5,810 14.05 14.91 14.05 220,200 205,000 1.3
22/02/2018
14.05
 52,890 13.88 14.40 14.00 252,440 269,930 -1.4
21/02/2018
13.88
 165,030 13.64 14.57 13.37 267,240 338,680 -5.7
13/02/2018
13.64
 61,490 13.71 13.74 13.62 20,980 41,760 -1.7
12/02/2018
13.71
 142,090 13.71 13.97 13.54 101,770 100,000 0.1
09/02/2018
13.71
 117,500 13.71 13.71 12.77 70,100 95,430 -2.0
08/02/2018
13.71
 47,560 13.71 13.80 13.54 34,200 11,400 1.8
07/02/2018
13.71
 257,290 13.11 13.97 13.37 160,690 164,890 -0.3
06/02/2018
13.11
 272,110 14.05 14.05 13.08 170,560 147,200 1.8
05/02/2018
14.05
 168,970 14.94 14.94 14.05 224,220 135,590 7.4
02/02/2018
14.94
 50,580 14.91 15.08 14.74 131,760 131,280 0.0
01/02/2018
14.91
 45,110 15.42 15.42 14.91 59,720 72,760 -1.1
31/01/2018
15.42
 88,890 15.42 15.59 14.77 50,600 54,090 -0.3
30/01/2018
15.42
 141,700 15.18 15.42 15.13 38,210 90,000 -4.6
29/01/2018
15.18
 117,340 14.93 15.44 15.08 290,030 90,300 17.7
26/01/2018
14.93
 145,910 14.72 15.25 14.57 170,790 61,260 9.5
25/01/2018
14.72
 236,670 14.19 14.74 14.48 139,310 131,500 0.7
22/01/2018
14.19
 139,000 13.90 14.31 13.90 99,830 61,440 3.2
19/01/2018
13.90
 119,870 13.71 14.22 13.54 101,350 25,000 6.2
18/01/2018
13.71
 57,370 13.68 13.71 13.45 36,210 970 2.8
17/01/2018
13.68
 7,450 14.05 14.14 13.64 400,000 1,100 32.3
16/01/2018
14.05
 7,170 14.14 14.14 13.73 0 0 0
15/01/2018
14.14
 37,820 13.54 14.14 13.37 190,170 8,000 14.4
12/01/2018
13.54
 23,320 13.78 14.05 13.54 0 0 0
11/01/2018
13.78
 44,770 13.97 13.97 13.68 1,000 20,260 -1.5
10/01/2018
13.97
 37,420 14.22 14.22 13.71 184,420 191,320 -0.6
09/01/2018
14.22
 62,300 14.48 14.53 14.22 1,300 34,300 -2.8
08/01/2018
14.48
 70,280 14.26 14.57 14.05 14,710 42,300 -2.3
05/01/2018
14.26
 18,410 14.55 14.55 14.22 1,630 4,200 -0.2
04/01/2018
14.55
 89,260 14.22 14.57 14.22 17,760 5,500 1.0
03/01/2018
14.22
 90,850 13.81 14.26 13.88 2,200 8,000 -0.5
02/01/2018
13.81
 68,220 13.37 14.05 13.37 3,150 2,000 0.1
29/12/2017
13.37
 130,800 12.70 13.37 12.70 116,000 120,000 -0.3
28/12/2017
12.70
 42,870 12.53 12.77 12.60 205,100 202,200 0.2
27/12/2017
12.53
 52,490 12.44 12.63 12.44 200,000 0 14.6
26/12/2017
12.44
 8,990 12.42 12.58 12.42 300 170 0.0
25/12/2017
12.42
 4,060 12.49 12.85 12.36 100 0 0.0
22/12/2017
12.49
 78,640 12.54 12.54 12.34 10,000 44,000 -2.5
21/12/2017
12.54
 275,070 12.53 12.75 12.53 150,000 90,810 4.4
20/12/2017
12.53
 49,470 12.84 12.84 12.51 0 42,570 -3.1
19/12/2017
12.84
 125,620 12.42 12.84 12.49 967,730 165,860 58.5
18/12/2017
12.42
 40,080 12.34 12.51 12.34 808,300 13,230 57.2
15/12/2017
12.34
 52,930 12.32 12.34 12.18 40,690 10,000 2.2
14/12/2017
12.32
 17,620 12.34 12.58 12.32 260,000 50,000 15.1
13/12/2017
12.34
 32,510 12.25 12.68 12.17 104,980 0 7.5
12/12/2017
12.25
 17,170 12.25 12.25 12.08 152,000 50,000 7.3
11/12/2017
12.25
 50,600 12.51 12.65 12.08 30,520 0 2.2
08/12/2017
12.51
 103,770 12.49 12.60 12.42 50,000 8,700 3.0
07/12/2017
12.49
 26,560 12.60 12.60 12.37 0 2,010 -0.1
06/12/2017
12.60
 80,270 12.84 12.84 12.51 53,760 6,000 3.5
05/12/2017
12.84
 78,220 12.32 12.85 12.32 50,030 21,520 2.1
04/12/2017
12.32
 45,170 12.17 12.32 12.17 3,000 13,880 -0.8
01/12/2017
12.17
 16,590 12.22 12.22 12.17 0 0 0
30/11/2017
12.22
 49,130 12.08 12.32 12.17 584,110 0 41.5

Chính sách bảo mật | Điều khoản sử dụng |