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)
12/03/2018
15.27
 45,540 15.23 15.54 15.20 3,850 80 0.3
09/03/2018
15.23
 57,200 15.40 15.71 15.23 112,400 178,010 -6.0
08/03/2018
15.40
 86,650 15.22 16.05 14.95 1,000 25,000 -2.1
07/03/2018
15.22
 51,100 15.22 15.37 15.20 100 30,070 -2.7
06/03/2018
15.22
 91,200 15.30 15.30 14.88 16,050 59,270 -3.9
05/03/2018
15.30
 263,310 15.20 15.54 15.03 158,320 53,040 9.5
02/03/2018
15.20
 170,260 14.69 15.37 14.36 46,440 104,370 -5.1
01/03/2018
14.69
 55,220 14.56 14.93 14.53 254,460 223,160 2.9
28/02/2018
14.56
 243,680 14.02 14.69 13.70 247,710 261,400 -1.1
27/02/2018
14.02
 38,930 14.02 14.02 13.88 0 16,000 -1.3
26/02/2018
14.02
 119,440 13.85 14.34 13.73 348,360 336,260 1.0
23/02/2018
13.85
 5,810 13.85 14.69 13.85 220,200 205,000 1.3
22/02/2018
13.85
 52,890 13.68 14.19 13.80 252,440 269,930 -1.4
21/02/2018
13.68
 165,030 13.44 14.36 13.17 267,240 338,680 -5.7
13/02/2018
13.44
 61,490 13.51 13.55 13.43 20,980 41,760 -1.7
12/02/2018
13.51
 142,090 13.51 13.77 13.34 101,770 100,000 0.1
09/02/2018
13.51
 117,500 13.51 13.51 12.58 70,100 95,430 -2.0
08/02/2018
13.51
 47,560 13.51 13.60 13.34 34,200 11,400 1.8
07/02/2018
13.51
 257,290 12.92 13.77 13.17 160,690 164,890 -0.3
06/02/2018
12.92
 272,110 13.85 13.85 12.89 170,560 147,200 1.8
05/02/2018
13.85
 168,970 14.73 14.73 13.85 224,220 135,590 7.4
02/02/2018
14.73
 50,580 14.69 14.86 14.53 131,760 131,280 0.0
01/02/2018
14.69
 45,110 15.20 15.20 14.69 59,720 72,760 -1.1
31/01/2018
15.20
 88,890 15.20 15.37 14.56 50,600 54,090 -0.3
30/01/2018
15.20
 141,700 14.96 15.20 14.91 38,210 90,000 -4.6
29/01/2018
14.96
 117,340 14.71 15.22 14.86 290,030 90,300 17.7
26/01/2018
14.71
 145,910 14.51 15.03 14.36 170,790 61,260 9.5
25/01/2018
14.51
 236,670 13.98 14.53 14.27 139,310 131,500 0.7
22/01/2018
13.98
 139,000 13.70 14.10 13.70 99,830 61,440 3.2
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

Chính sách bảo mật | Điều khoản sử dụng |