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)
#201 26/07/2023
43.05
0.05
 3,195,300 43 43.60 42.70 317,100 34,600 12.2
#202 25/07/2023
43
0.75
 5,425,800 42.25 43.45 42.25 465,100 35,500 18.5
#203 24/07/2023
42.25
-0.60
 3,895,500 42.85 43.15 42.15 99,400 162,300 -2.6
#204 21/07/2023
42.85
0.85
 5,177,200 42 42.85 41.30 586,500 30,300 23.3
#205 20/07/2023
42
-0.60
 4,913,400 42.60 42.60 41.05 531,400 99,200 18.2
#206 19/07/2023
42.60
0.70
 3,667,700 41.90 43.20 41.70 488,000 52,700 18.4
#207 18/07/2023
41.90
-0.40
 2,592,300 42.30 42.50 41.60 202,800 5,200 8.3
#208 17/07/2023
42.30
-0.45
 2,650,000 42.75 43 42.25 445,400 121,600 13.8
#209 14/07/2023
42.75
1
 5,058,100 41.75 42.75 41.05 566,300 56,400 21.3
#210 13/07/2023
41.75
0.15
 2,102,300 41.60 42.20 41.50 130,900 0 5.5
#211 12/07/2023
41.60
0.20
 4,195,400 41.40 42.70 41.40 106,500 782,600 -28.2
#212 11/07/2023
41.40
-0.30
 5,996,700 41.70 41.75 40.95 19,000 1,349,300 -55.1
#213 10/07/2023
41.70
0.90
 5,771,600 40.80 41.85 40.80 599,600 1,298,800 -28.8
#214 07/07/2023
40.80
0.60
 4,065,700 40.20 40.85 39.50 392,200 254,400 5.6
#215 06/07/2023
40.20
1.05
 9,893,800 39.15 40.80 39.25 166,800 587,200 -16.9
#216 05/07/2023
39.15
-0.50
 4,015,000 39.65 39.85 39.05 140,900 52,000 3.5
#217 04/07/2023
39.65
2.50
 9,722,900 37.15 39.70 37 759,600 35,700 27.8
#218 03/07/2023
37.15
0.55
 3,264,200 36.60 37.40 36.65 83,200 34,900 1.8
#219 30/06/2023
36.60
-0.20
 4,509,400 36.80 37.25 36.30 186,900 6,500 6.7
#220 29/06/2023
36.80
-1.05
 4,187,300 37.85 38 36.60 97,900 268,300 -6.4
#221 28/06/2023
37.85
0.30
 3,497,600 37.55 38.30 37.50 38,200 306,200 -10.1
#222 27/06/2023
37.55
0.15
 3,577,700 37.40 37.90 37.30 38,800 180,200 -5.3
#223 26/06/2023
37.40
0
 5,143,100 37.40 37.80 36 306,100 78,800 8.4
#224 23/06/2023
37.40
0
 4,887,000 37.40 37.70 36.85 249,300 41,900 7.7
#225 22/06/2023
37.40
-0.30
 4,621,800 37.70 37.95 37.10 84,500 120,100 -1.3
#226 21/06/2023
37.70
0.70
 5,999,300 37 38.35 37.05 828,500 89,600 27.7
#227 20/06/2023
37
0.35
 4,684,900 36.65 37 36 182,400 99,100 3.0
#228 19/06/2023
36.65
1.55
 8,008,100 35.10 36.80 35.20 1,838,100 21,400 65.8
#229 16/06/2023
35.10
0.75
 15,111,700 34.35 36.70 34.60 770,900 971,600 -6.6
#230 15/06/2023
34.35
0.10
 2,306,500 34.25 34.65 34.05 100,700 3,000 3.4
#231 14/06/2023
34.25
-0.05
 5,103,700 34.30 35.10 34.25 370,300 5,500 12.6
#232 13/06/2023
34.30
-0.40
 4,330,100 34.70 34.95 34.20 399,500 222,800 6.1
#233 12/06/2023
34.70
-0.10
 3,320,600 34.80 34.90 33.75 529,400 304,700 7.8
#234 09/06/2023
34.80
0.80
 6,007,900 34 34.80 33.25 517,200 37,100 16.6
#235 08/06/2023
34
-1.25
 5,574,400 35.25 35.40 34 168,100 233,300 -2.2
#236 07/06/2023
35.25
0.05
 3,848,700 35.20 35.60 35 31,100 3,000 1.0
#237 06/06/2023
35.20
0.85
 5,404,700 34.35 35.35 34.10 862,000 67,000 27.8
#238 05/06/2023
34.35
-0.65
 4,630,500 35 35.35 34.25 339,800 197,600 4.9
#239 02/06/2023
35
0.15
 5,177,300 34.85 35.90 35 782,800 68,700 25.3
#240 01/06/2023
34.85
0.25
 3,680,700 34.60 34.90 34.10 600 28,400 -1.0
#241 31/05/2023
34.60
-0.40
 3,902,100 35 35.20 34.20 49,300 81,300 -1.1
#242 30/05/2023
35
0
 4,357,000 35 35.40 34.50 67,800 142,400 -2.6
#243 29/05/2023
35
1
 4,156,600 34 35.40 34 221,000 14,000 7.2
#244 26/05/2023
34
0
 2,610,200 34 34.40 33.90 25,300 12,100 0.4
#245 25/05/2023
34
0
 3,608,600 34 34.20 33.50 276,800 172,600 3.5
#246 24/05/2023
34
0.15
 5,064,400 33.85 34.70 33.80 566,200 200 19.4
#247 23/05/2023
33.85
-0.10
 5,385,600 33.95 34.75 33.80 7,100 150,300 -4.9
#248 22/05/2023
33.95
0.10
 3,335,900 33.85 34.40 33.75 3,700 113,300 -3.7
#249 19/05/2023
33.85
-0.55
 4,306,400 34.40 34.40 33.25 15,100 207,300 -6.5
#250 18/05/2023
34.40
2.20
 11,774,400 32.20 34.45 32.15 453,700 8,100 15.0
#251 17/05/2023
32.20
-0.20
 5,916,500 32.40 32.85 32.20 449,100 215,700 7.6
#252 16/05/2023
32.40
0.05
 3,714,300 32.35 32.90 32.25 399,700 0 13.0
#253 15/05/2023
32.35
-0.20
 3,484,500 32.55 33.15 32.30 3,700 183,000 -5.9
#254 12/05/2023
32.55
0.64
 6,184,300 31.91 32.60 31.57 141,500 222,200 -2.6
#255 11/05/2023
31.91
-0.25
 5,041,500 32.16 32.50 31.81 127,400 0 4.2
#256 10/05/2023
32.16
-0.05
 4,674,300 32.21 32.80 32.11 59,700 19,000 1.3
#257 09/05/2023
32.21
-0.20
 3,155,300 32.40 32.45 32.01 385,300 323,100 2.0
#258 08/05/2023
32.40
0.98
 5,330,400 31.42 32.60 31.61 244,700 367,800 -4.0
#259 05/05/2023
31.42
-0.59
 3,856,700 32.01 32.16 31.32 43,600 452,800 -13.1
#260 04/05/2023
32.01
0.69
 6,902,900 31.32 32.40 30.93 395,400 320,600 2.4
#261 28/04/2023
31.32
0.94
 4,962,700 30.38 31.47 30.53 257,800 300,000 -1.3
#262 27/04/2023
30.38
-0.25
 2,783,700 30.63 30.93 30.14 5,600 475,200 -14.5
#263 26/04/2023
30.63
1.08
 3,233,600 29.55 30.68 29.55 1,556,280 1,781,804 -7.0
#264 25/04/2023
29.55
-1.13
 6,212,800 30.68 31.12 29.10 761,105 183,600 17.3
#265 24/04/2023
30.68
-0.44
 1,711,300 31.12 31.42 30.33 11,700 97,900 -2.7
#266 21/04/2023
31.12
0.10
 5,287,000 31.02 31.91 30.73 0 129,800 -4.1
#267 20/04/2023
31.02
0.05
 2,391,000 30.97 31.27 30.38 206,300 63,500 4.5
#268 19/04/2023
30.97
-0.74
 3,703,000 31.71 32.01 30.68 226,500 310,500 -2.6
#269 18/04/2023
31.71
1.03
 5,322,300 30.68 31.71 30.38 33,400 6,600 0.9
#270 17/04/2023
30.68
0.34
 3,218,200 30.33 31.02 29.99 392,000 500 12.2
#271 14/04/2023
30.33
-0.89
 5,917,100 31.22 31.76 30.33 8,200 333,200 -10.0
#272 13/04/2023
31.22
-0.84
 7,136,700 32.06 32.11 31.22 21,800 1,313,290 -40.9
#273 12/04/2023
32.06
-0.54
 3,788,800 32.60 32.70 31.96 28,300 416,400 -12.6
#274 11/04/2023
32.60
1.03
 6,911,700 31.57 32.60 31.42 244,700 392,800 -4.9
#275 10/04/2023
31.57
-0.64
 6,184,000 32.21 32.94 31.52 150,200 223,404 -2.3
#276 07/04/2023
32.21
0.69
 5,829,400 31.52 32.70 31.32 222,600 33,800 6.2
#277 06/04/2023
31.52
-1.08
 8,039,400 32.60 32.99 31.52 12,400 614,339 -19.3
#278 05/04/2023
32.60
-0.20
 4,620,100 32.80 32.80 32.01 21,300 190,000 -5.6
#279 04/04/2023
32.80
0.64
 8,343,400 32.16 33.09 31.81 79,900 953,100 -29.1
#280 03/04/2023
32.16
0.54
 5,513,000 31.61 32.30 31.86 55,000 67,720 -0.4
#281 31/03/2023
31.61
-0.20
 12,490,700 31.81 32.01 30.63 796,500 1,160,640 -11.7
#282 30/03/2023
31.81
-0.49
 5,673,000 32.30 32.99 31.71 40,100 696,400 -21.1
#283 29/03/2023
32.30
1.08
 6,230,100 31.22 32.30 31.27 637,600 230,160 13.4
#284 28/03/2023
31.22
-0.30
 7,685,200 31.52 31.81 31.12 625,200 96,600 16.8
#285 27/03/2023
31.52
0.94
 7,184,300 30.58 32.01 30.88 455,700 1,700 14.5
#286 24/03/2023
30.58
-0.34
 6,358,600 30.93 31.32 30.53 853,800 292,100 17.6
#287 23/03/2023
30.93
1.92
 11,235,800 29.00 30.93 28.66 905,600 20,900 26.8
#288 22/03/2023
29.00
0.15
 7,489,100 28.86 29.89 28.91 519,400 45,200 14.2
#289 21/03/2023
28.86
1.28
 6,193,200 27.58 28.86 27.67 1,249,360 103,800 -2.4
#290 20/03/2023
27.58
-1.43
 7,390,500 29.00 29.05 27.48 106,500 137,105 -0.9
#291 17/03/2023
29.00
0.20
 9,954,900 28.81 29.30 28.32 3,157,000 364,700 82.2
#292 16/03/2023
28.81
0.05
 5,962,500 28.76 29.35 28.76 76,200 9,000 2.0
#293 15/03/2023
28.76
1.87
 8,406,200 26.89 28.76 27.72 165,900 32,600 3.9
#294 14/03/2023
26.89
-1.08
 6,446,500 27.97 27.97 26.79 915,556 338,400 15.8
#295 13/03/2023
27.97
0.54
 6,733,400 27.43 28.12 26.89 1,057,100 387,000 19.0
#296 10/03/2023
27.43
-0.15
 4,746,700 27.58 27.67 26.94 325,700 245,160 2.2
#297 09/03/2023
27.58
-0.10
 4,767,800 27.67 28.02 27.38 608,500 471,700 3.8
#298 08/03/2023
27.67
1.18
 5,816,200 26.49 27.67 26.05 441,000 3,300 12.3
#299 07/03/2023
26.49
0.84
 3,598,200 25.66 26.69 25.90 691,900 3,300 18.5
#300 06/03/2023
25.66
0.25
 2,398,400 25.41 26.54 25.61 142,700 7,400 3.5

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