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)
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
22/06/2018
14.49
 32,680 14.02 14.49 13.93 2,790 1,010 0.1
21/06/2018
14.02
 29,610 14.09 14.09 13.71 22,900 9,900 1.1
20/06/2018
14.09
 182,660 13.98 14.19 13.51 71,490 0 5.9
19/06/2018
13.98
 370,130 15.03 15.03 13.98 73,830 20,000 4.5
18/06/2018
15.03
 40,190 15.88 15.88 15.03 4,060 0 0.4
15/06/2018
15.88
 51,510 15.79 16.21 15.79 13,800 8,500 0.5
14/06/2018
15.79
 140,000 15.44 15.79 15.37 500 30,700 -2.8
13/06/2018
15.44
 12,410 15.20 15.44 15.12 0 0 0
12/06/2018
15.20
 52,130 15.74 15.74 14.95 1,000 100 0.1
11/06/2018
15.74
 100,570 15.56 15.79 15.22 7,470 25,000 -1.6
08/06/2018
15.56
 40,030 15.56 15.59 15.29 0 500 -0.0
07/06/2018
15.56
 75,700 15.57 15.71 15.54 15,750 27,300 -1.1
06/06/2018
15.57
 29,630 15.57 15.78 15.57 200 15,710 -1.4
05/06/2018
15.57
 43,740 15.54 15.62 15.37 200 2,000 -0.2
04/06/2018
15.54
 75,600 15.37 15.71 15.35 173,750 34,540 12.5
01/06/2018
15.37
 120,080 15.03 15.37 14.54 79,420 85,780 -0.6
31/05/2018
15.03
 42,390 14.86 15.03 14.36 77,880 70,880 0.6
30/05/2018
14.86
 60,970 14.39 14.86 13.68 1,000,180 2,600 85.0
29/05/2018
14.39
 287,680 14.39 15.02 13.39 17,080 93,730 -6.5
28/05/2018
14.39
 155,580 15.47 15.47 14.39 50,140 34,200 1.3
25/05/2018
15.47
 35,780 15.71 15.71 15.07 560 0 0.1
24/05/2018
15.71
 11,260 15.20 15.78 15.20 120,000 120,100 -0.0
23/05/2018
15.20
 65,300 15.62 15.71 15.03 2,500 50,800 -4.3
22/05/2018
15.62
 114,020 16.75 16.75 15.59 4,710 34,710 -2.9
21/05/2018
16.75
 13,050 16.89 16.91 16.72 0 1,290 -0.1
18/05/2018
16.89
 65,020 16.47 16.89 16.08 0 4,060 -0.4
17/05/2018
16.47
 78,360 16.91 16.91 16.47 160 19,330 -1.9
16/05/2018
16.91
 35,420 17.23 17.23 16.91 380 2,000 -0.2
15/05/2018
17.23
 55,090 17.14 17.36 16.89 390 0 0.0
14/05/2018
17.14
 24,920 17.23 17.57 16.89 700 10 0.1
11/05/2018
17.23
 155,050 17.23 17.23 16.21 100,400 18,100 8.4
10/05/2018
17.23
 120,280 17.40 17.40 16.92 100,400 1,660 10.1
09/05/2018
17.40
 137,090 16.91 17.68 16.55 36,050 200 3.7
08/05/2018
16.91
 153,750 16.21 17.09 15.96 77,400 9,020 6.8
07/05/2018
16.21
 63,890 15.78 16.21 15.71 1,921,650 1,918,850 0.3
04/05/2018
15.78
 250,050 15.54 15.88 15.34 200,910 112,800 8.2
03/05/2018
15.54
 303,310 15.37 15.71 14.53 518,680 363,410 13.7
02/05/2018
15.37
 55,060 15.71 15.71 15.37 86,200 65,200 1.9
27/04/2018
15.71
 146,570 14.96 15.71 14.93 140,430 175,690 -3.1
26/04/2018
14.96
 87,340 16.05 16.21 14.96 20,900 31,000 -1.0
24/04/2018
16.05
 218,100 16.55 16.55 15.71 51,260 73,580 -2.1
23/04/2018
16.55
 220,600 17.75 17.79 16.52 92,110 77,340 1.5
20/04/2018
17.75
 260,920 17.90 17.90 17.58 136,560 121,440 1.6
19/04/2018
17.90
 203,350 18.29 18.29 17.67 84,890 40,260 4.7
18/04/2018
18.29
 181,010 18.44 18.58 18.24 68,000 91,930 -2.6
17/04/2018
18.44
 216,970 18.21 18.75 18.21 190,150 262,290 -7.9
16/04/2018
18.21
 130,290 18.26 18.66 18.21 0 84,310 -9.1
13/04/2018
18.26
 150,660 18.92 19.25 18.07 9,310 73,860 -7.0
12/04/2018
18.92
 103,180 18.92 18.92 18.33 26,180 59,690 -3.7
11/04/2018
18.92
 40,190 19.42 19.85 18.82 7,610 4,200 0.4
10/04/2018
19.42
 143,720 19.59 19.76 19.42 26,820 9,810 2.0
09/04/2018
19.59
 52,410 19.93 20.18 19.59 5,050 31,330 -3.1
06/04/2018
19.93
 37,510 19.76 20.25 19.59 820 16,280 -1.8
05/04/2018
19.76
 60,750 19.74 20.10 19.69 302,950 311,980 -1.1
04/04/2018
19.74
 77,130 19.76 20.27 19.68 112,540 133,000 -2.4
03/04/2018
19.76
 119,770 19.51 20.27 19.59 113,790 193,940 -9.4
02/04/2018
19.51
 388,350 18.24 19.51 18.24 95,560 300,610 -23.6
30/03/2018
18.24
 311,980 18.22 18.26 18.07 262,510 240,940 2.2
29/03/2018
18.22
 51,330 18.24 18.24 18.07 21,350 15,990 0.6
28/03/2018
18.24
 28,650 17.73 18.24 17.79 10,950 2,000 1.0
27/03/2018
17.73
 51,350 18.16 18.24 17.73 21,040 13,950 0.8
26/03/2018
18.16
 17,860 18.06 18.41 18.06 353,490 353,700 -0.0
23/03/2018
18.06
 178,710 17.99 18.16 16.91 450,290 105,280 36.9
22/03/2018
17.99
 195,930 17.57 18.07 17.57 153,650 68,060 9.0
21/03/2018
17.57
 104,940 16.99 18.07 16.99 132,170 72,700 6.1
20/03/2018
16.99
 86,090 16.99 17.14 16.38 70,830 122,270 -5.2
19/03/2018
16.99
 163,160 16.10 17.01 16.21 58,340 35,950 2.2
16/03/2018
16.10
 228,710 15.05 16.10 15.03 205,730 91,600 10.4
15/03/2018
15.05
 144,490 15.05 15.20 15.00 63,120 63,220 -0.0
14/03/2018
15.05
 180,520 15.29 15.29 14.98 6,100 152,180 -13.1
13/03/2018
15.29
 21,580 15.27 15.29 14.86 910 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |