CTCP Chứng khoán Bản Việt (vci)

36.90
-0.10
(-0.27%)
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
(2025-12-29) 		2.01 5.78% 225,807,800 -1,798,600 -56.6
33.46
37
37
2 tháng
(2025-11-28) 		3.54 10.63% 401,490,600 -3,910,900 -127.2
32.23
37
37
3 tháng
(2025-10-29) 		-0.50 -1.35% 625,461,900 -44,331,300 -1,580.0
32.23
37.94
37
6 tháng
(2025-07-31) 		-5.63 -13.27% 1,364,257,200 -102,148,400 -4,049.8
32.23
47.55
37
12 tháng
(2025-02-03) 		2.85 8.39% 2,606,948,800 -80,641,168 -3,424.0
31.59
47.55
37
24 tháng
(2024-02-07) 		3.15 9.38% 3,983,792,600 -102,633,953 -4,432.4
30.44
47.55
37
36 tháng
(2023-02-13) 		18.43 100.34% 5,373,275,200 -101,921,146 -4,608.4
18.37
47.55
37
60 tháng
(2021-02-22) 		22.44 156.24% 7,511,898,300 -104,273,503 -5,361.3
12.61
47.55
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2018
13.70
 119,870 13.51 14.02 13.34 101,350 25,000 6.2
18/01/2018
13.51
 57,370 13.48 13.51 13.26 36,210 970 2.8
17/01/2018
13.48
 7,450 13.85 13.93 13.44 400,000 1,100 32.3
16/01/2018
13.85
 7,170 13.93 13.93 13.53 0 0 0
15/01/2018
13.93
 37,820 13.34 13.93 13.17 190,170 8,000 14.4
12/01/2018
13.34
 23,320 13.58 13.85 13.34 0 0 0
11/01/2018
13.58
 44,770 13.77 13.77 13.48 1,000 20,260 -1.5
10/01/2018
13.77
 37,420 14.02 14.02 13.51 184,420 191,320 -0.6
09/01/2018
14.02
 62,300 14.27 14.32 14.02 1,300 34,300 -2.8
08/01/2018
14.27
 70,280 14.05 14.36 13.85 14,710 42,300 -2.3
05/01/2018
14.05
 18,410 14.34 14.34 14.02 1,630 4,200 -0.2
04/01/2018
14.34
 89,260 14.02 14.36 14.02 17,760 5,500 1.0
03/01/2018
14.02
 90,850 13.61 14.05 13.68 2,200 8,000 -0.5
02/01/2018
13.61
 68,220 13.17 13.85 13.17 3,150 2,000 0.1
29/12/2017
13.17
 130,800 12.52 13.17 12.52 116,000 120,000 -0.3
28/12/2017
12.52
 42,870 12.35 12.58 12.41 205,100 202,200 0.2
27/12/2017
12.35
 52,490 12.26 12.45 12.26 200,000 0 14.6
26/12/2017
12.26
 8,990 12.25 12.40 12.25 300 170 0.0
25/12/2017
12.25
 4,060 12.31 12.67 12.18 100 0 0.0
22/12/2017
12.31
 78,640 12.36 12.36 12.16 10,000 44,000 -2.5
21/12/2017
12.36
 275,070 12.35 12.57 12.35 150,000 90,810 4.4
20/12/2017
12.35
 49,470 12.65 12.65 12.33 0 42,570 -3.1
19/12/2017
12.65
 125,620 12.25 12.65 12.31 967,730 165,860 58.5
18/12/2017
12.25
 40,080 12.16 12.33 12.16 808,300 13,230 57.2
15/12/2017
12.16
 52,930 12.14 12.16 12.01 40,690 10,000 2.2
14/12/2017
12.14
 17,620 12.16 12.40 12.14 260,000 50,000 15.1
13/12/2017
12.16
 32,510 12.08 12.50 11.99 104,980 0 7.5
12/12/2017
12.08
 17,170 12.08 12.08 11.91 152,000 50,000 7.3
11/12/2017
12.08
 50,600 12.33 12.46 11.91 30,520 0 2.2
08/12/2017
12.33
 103,770 12.31 12.41 12.25 50,000 8,700 3.0
07/12/2017
12.31
 26,560 12.41 12.41 12.19 0 2,010 -0.1
06/12/2017
12.41
 80,270 12.65 12.65 12.33 53,760 6,000 3.5
05/12/2017
12.65
 78,220 12.14 12.67 12.14 50,030 21,520 2.1
04/12/2017
12.14
 45,170 11.99 12.14 11.99 3,000 13,880 -0.8
01/12/2017
11.99
 16,590 12.04 12.04 11.99 0 0 0
30/11/2017
12.04
 49,130 11.91 12.14 11.99 584,110 0 41.5
29/11/2017
11.91
 62,140 11.99 12.16 11.82 32,000 29,000 0.2
28/11/2017
11.99
 28,250 11.94 12.14 11.91 17,050 0 1.2
27/11/2017
11.94
 242,510 11.99 12.33 11.92 230,000 0 16.3
24/11/2017
11.99
 39,360 12.08 12.14 11.99 6,500 1,000 0.4
23/11/2017
12.08
 26,590 12.16 12.16 11.89 300,200 0 21.3
22/11/2017
12.16
 84,430 11.99 12.16 11.82 169,850 0 12.1
21/11/2017
11.99
 96,450 12.08 12.16 11.91 73,010 1,900 5.1
20/11/2017
12.08
 74,840 12.08 12.08 11.82 28,080 40,700 -0.9
17/11/2017
12.08
 193,880 12.16 12.33 11.84 155,910 0 11.1
16/11/2017
12.16
 53,800 11.99 12.16 11.59 103,150 116,480 -0.9
15/11/2017
11.99
 140,430 11.74 12.16 11.52 376,420 27,000 24.5
14/11/2017
11.74
 385,270 10.98 11.74 10.83 382,580 103,840 18.6
13/11/2017
10.98
 72,610 10.98 11.11 10.96 60,780 29,660 2.0
10/11/2017
10.98
 48,250 10.96 11.01 10.66 41,120 1,000 2.6
09/11/2017
10.96
 109,910 10.94 10.98 10.89 632,500 22,500 39.6
08/11/2017
10.94
 7,040 10.96 10.96 10.66 1,730 750 0.1
07/11/2017
10.96
 12,070 10.96 11.06 10.96 292,770 90,100 13.2
06/11/2017
10.96
 76,070 10.57 10.96 10.59 131,360 33,150 6.2
03/11/2017
10.57
 47,140 10.57 10.79 10.57 197,800 28,200 10.7
02/11/2017
10.57
 85,810 10.57 10.71 10.57 275,130 1,600 17.2
01/11/2017
10.57
 45,500 10.57 10.62 10.56 106,270 86,010 1.3
31/10/2017
10.57
 107,550 10.57 10.73 10.56 90,750 49,830 2.6
30/10/2017
10.57
 85,240 10.64 10.81 10.49 167,350 62,880 6.6
27/10/2017
10.64
 33,230 10.56 10.64 10.47 121,250 3,000 7.4
26/10/2017
10.56
 10,540 10.67 10.96 10.52 0 5,000 -0.3
25/10/2017
10.67
 71,080 10.67 10.88 10.67 59,400 18,890 2.6
24/10/2017
10.67
 45,500 10.64 10.67 10.47 36,380 6,830 1.9
23/10/2017
10.64
 97,230 10.78 10.79 10.64 111,990 0 7.1
20/10/2017
10.78
 85,110 10.84 10.84 10.64 65,720 23,170 2.7
19/10/2017
10.84
 82,610 10.73 10.88 10.64 75,100 0 4.8
18/10/2017
10.73
 164,000 10.94 10.98 10.73 72,050 46,000 1.7
17/10/2017
10.94
 164,700 11.15 11.32 10.81 102,630 0 6.7
16/10/2017
11.15
 255,590 10.64 11.15 10.66 421,350 42,500 24.5
13/10/2017
10.64
 289,190 10.30 10.71 10.39 716,590 56,600 41.5
12/10/2017
10.30
 489,320 10.03 10.30 10.05 279,720 26,740 15.2
11/10/2017
10.03
 40,670 10.00 10.03 10.00 96,350 15,260 4.8
10/10/2017
10.00
 70,890 9.98 10.03 9.98 119,960 0 7.1
09/10/2017
9.98
 105,800 9.95 10.05 9.97 3,030 0 0.2
06/10/2017
9.95
 23,010 9.97 10.00 9.88 0 4,000 -0.2
05/10/2017
9.97
 34,120 9.97 9.98 9.88 20,300 8,000 0.7
04/10/2017
9.97
 15,340 9.81 9.97 9.80 10,190 2,000 0.5
03/10/2017
9.81
 40,260 9.83 9.97 9.80 30,250 0 1.8
02/10/2017
9.83
 32,020 10.08 10.13 9.83 100 0 0.0
29/09/2017
10.08
 146,220 9.95 10.10 9.97 420,630 5,000 24.8
28/09/2017
9.95
 135,840 9.86 10.05 9.86 298,450 0 17.6
27/09/2017
9.86
 162,700 9.83 9.93 9.76 78,110 0 4.6
26/09/2017
9.83
 115,860 9.53 9.86 9.49 115,300 88,000 1.6
25/09/2017
9.53
 23,790 9.54 9.54 9.39 8,840 0 0.5
22/09/2017
9.54
 75,900 9.46 9.59 9.46 189,840 0 10.7
21/09/2017
9.46
 19,560 9.54 9.54 9.41 4,500 0 0.3
20/09/2017
9.54
 122,020 9.44 9.64 9.44 74,500 0 4.2
19/09/2017
9.44
 131,570 9.46 9.46 9.37 75,100 51,240 1.3
18/09/2017
9.46
 97,640 9.37 9.46 9.29 13,210 33,580 -1.1
15/09/2017
9.37
 170,940 9.51 9.53 9.37 105,570 35,790 3.9
14/09/2017
9.51
 57,710 9.78 9.78 9.51 500 4,210 -0.2
13/09/2017
9.78
 109,080 9.46 9.78 9.42 504,870 60,180 24.9
12/09/2017
9.46
 110,930 9.32 9.49 9.31 264,330 76,460 10.5
11/09/2017
9.32
 95,710 9.69 9.71 9.32 5,500 37,610 -1.8
08/09/2017
9.69
 81,480 9.73 9.85 9.69 26,000 16,630 0.5
07/09/2017
9.73
 174,740 9.80 9.80 9.71 34,000 51,780 -1.0
06/09/2017
9.80
 63,080 9.97 9.97 9.80 0 12,050 -0.7
05/09/2017
9.97
 41,150 10.00 10.00 9.93 0 15,000 -0.9
01/09/2017
10.00
 19,610 10.00 10.05 10.00 3,860 0 0.2
31/08/2017
10.00
 63,060 10.02 10.02 9.97 804,600 23,990 46.2

Chính sách bảo mật | Điều khoản sử dụng |