CTCP Chứng khoán Bản Việt (vci)

37
0.20
(0.54%)
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)
11/04/2025
35.78
 15,848,500 33.76 35.83 33.71 937,269 1,327,500 -13.8
10/04/2025
33.76
 344,800 33.76 33.76 33.76 0 35,700 -1.2
09/04/2025
31.59
 20,599,600 31.59 34.20 31.59 2,018,600 1,679,158 11.1
08/04/2025
33.95
 6,872,100 35.18 35.48 33.95 452,400 373,500 2.8
04/04/2025
36.47
 17,504,100 33.51 36.47 33.31 2,119,486 3,011,718 -31.1
03/04/2025
35.78
 20,816,600 37.50 37.65 35.78 131,900 2,089,893 -72.1
02/04/2025
38.44
 9,667,700 38.44 38.98 38.09 1,550,219 1,353,100 7.6
01/04/2025
38.44
 6,249,400 37.94 38.44 37.70 1,801,424 985,500 31.8
31/03/2025
37.75
 7,304,800 37.25 37.90 37.25 1,758,800 740,100 38.8
28/03/2025
37.55
 9,316,800 37.90 38.09 37.01 1,334,300 361,730 36.8
27/03/2025
37.75
 7,127,800 37.50 38.19 37.50 1,754,700 272,400 56.9
26/03/2025
37.85
 7,675,700 38.39 38.54 37.75 410,300 441,801 -1.2
25/03/2025
38.49
 6,651,000 38.98 39.18 38.29 0 0 0
24/03/2025
38.88
 9,763,500 38.59 38.88 37.80 1,324,700 1,224,200 4.0
21/03/2025
38.54
 12,817,200 38.44 38.98 38.44 0 0 0
20/03/2025
38.63
 8,059,900 38.39 39.03 38.24 1,924,300 573,700 52.8
19/03/2025
38.19
 8,197,500 38.54 38.54 38.04 1,087,100 606,152 18.7
18/03/2025
38.54
 8,146,800 39.13 39.13 38.54 1,715,264 145,234 62.0
17/03/2025
38.88
 6,424,600 38.54 38.88 38.34 2,445,377 701,830 68.4
14/03/2025
38.34
 6,108,000 38.14 38.63 37.94 1,527,120 107,579 55.1
13/03/2025
38.29
 10,374,700 38.63 38.93 38.04 1,389,971 147,300 48.5
12/03/2025
38.68
 9,691,800 39.23 39.32 38.39 892,210 311,830 22.8
11/03/2025
38.88
 10,530,100 38.39 38.93 38.14 1,031,782 287,080 29.2
10/03/2025
38.68
 13,958,600 38.63 39.32 38.34 1,954,901 514,200 56.7
07/03/2025
38.39
 10,518,000 38.14 38.63 37.75 1,618,400 850,520 29.7
06/03/2025
37.94
 13,621,300 36.61 37.94 36.61 3,828,300 1,356,157 93.3
05/03/2025
36.56
 8,992,400 36.86 37.30 36.47 1,926,500 594,100 49.9
04/03/2025
36.91
 8,147,400 36.66 36.96 36.07 1,932,100 90,126 68.4
03/03/2025
36.76
 12,212,700 35.97 37.25 35.73 2,660,000 545,500 78.2
28/02/2025
35.92
 6,514,800 36.12 36.56 35.92 228,900 737,300 -18.7
27/02/2025
36.27
 7,282,100 36.22 36.32 35.68 167,600 188,900 -0.8
26/02/2025
36.07
 12,293,200 36.42 36.66 36.07 580,800 285,900 10.8
25/02/2025
36.27
 13,209,100 36.42 36.86 36.12 2,118,700 143,700 73.0
24/02/2025
36.22
 8,573,000 35.73 36.27 35.48 703,800 328,400 13.7
21/02/2025
35.73
 7,671,600 35.63 35.78 35.33 848,900 121,119 26.2
20/02/2025
35.78
 8,626,100 35.97 36.07 35.53 1,364,100 271,314 39.7
19/02/2025
35.78
 7,299,400 35.48 35.83 35.28 1,166,035 212,103 34.5
18/02/2025
35.38
 11,035,700 35.09 35.63 34.89 3,334,500 380,000 105.9
17/02/2025
35.04
 10,062,600 34.94 35.38 34.69 252,400 642,900 -13.8
14/02/2025
34.84
 12,888,400 34.99 35.33 34.74 236,300 412,802 -6.2
13/02/2025
34.40
 4,314,900 34.10 34.40 33.81 10,100 485,900 -16.5
12/02/2025
34.10
 6,594,800 34.20 34.64 34.10 36,800 473,355 -15.2
11/02/2025
34.10
 6,772,500 34.25 34.49 34.00 6,900 1,414,300 -48.9
10/02/2025
34.10
 14,434,300 33.61 34.59 33.51 1,305,200 382,450 32.0
07/02/2025
33.90
 4,653,100 33.81 34.00 33.56 534,600 327,000 7.1
06/02/2025: Cổ tức tiền mặt tỉ lệ: 2.5%
06/02/2025
33.81
 8,264,100 34.10 34.64 33.81 659,000 1,174,600 -18.0
05/02/2025
33.95
 6,848,700 34.25 34.25 33.71 610,300 1,500,000 -30.9
04/02/2025
34.05
 7,282,900 34.30 34.44 33.86 109,900 1,092,300 -34.3
03/02/2025
33.95
 10,280,500 33.56 34.30 33.07 1,037,400 659,800 12.8
24/01/2025
33.66
 4,068,200 33.71 33.76 33.32 411,900 184,400 7.8
23/01/2025
33.76
 12,529,100 32.24 34.15 32.09 808,800 300 27.5
22/01/2025
32.00
 3,051,800 32.34 32.34 32.00 28,600 0 0.9
21/01/2025
32.05
 5,346,600 31.56 32.44 31.56 304,800 317,700 -0.4
20/01/2025
31.56
 2,216,400 31.80 32.09 31.51 5,600 259,526 -8.2
17/01/2025
31.75
 2,040,300 31.60 32.00 31.60 0 397,840 -12.9
16/01/2025
31.70
 4,629,700 31.51 32.53 31.51 137,500 896,600 -24.9
15/01/2025
31.36
 3,139,400 31.21 31.65 31.21 15,200 11,300 0.1
14/01/2025
31.16
 2,135,100 31.31 31.51 31.16 15,200 251,500 -7.6
13/01/2025
31.46
 4,425,100 30.53 31.46 30.28 401,600 104,400 9.3
10/01/2025
30.82
 4,450,300 31.21 31.56 30.82 174,378 18,100 5.0
09/01/2025
31.12
 1,956,600 31.46 31.70 31.12 803 30,900 -1.0
08/01/2025
31.46
 3,417,200 30.87 31.90 30.87 135,700 85,548 1.6
07/01/2025
31.12
 5,078,200 31.80 31.85 31.07 465,000 1,416,700 -30.7
06/01/2025
31.60
 4,542,400 32.14 32.34 31.41 507,200 306,600 6.4
03/01/2025
32.09
 4,665,800 32.83 32.88 32.09 5,275 375,500 -12.3
02/01/2025
32.88
 3,356,500 32.53 32.97 32.49 589,114 16,412 19.1
31/12/2024
32.49
 2,867,800 32.93 33.02 32.49 900 10,600 -0.3
30/12/2024
32.88
 2,518,300 33.17 33.46 32.88 10,000 54,600 -1.5
27/12/2024
33.02
 4,346,500 33.17 33.27 32.97 27,000 166,400 -4.7
26/12/2024
33.07
 2,559,000 33.37 33.46 33.07 13,701 1,000 0.4
25/12/2024
33.37
 5,100,700 33.02 33.95 33.02 100,600 1,826 3.4
24/12/2024
32.97
 3,829,700 33.56 33.56 32.83 32,200 64,700 -1.1
23/12/2024
33.56
 1,793,500 33.61 33.61 33.37 100,000 5,700 3.2
20/12/2024
33.41
 3,726,800 33.37 33.46 33.17 117,107 438,261 -10.9
19/12/2024
33.66
 7,243,300 33.27 33.66 32.88 65,000 811,500 -25.3
18/12/2024
33.71
 2,201,500 33.66 33.76 33.41 3,015 261,900 -8.9
17/12/2024
33.66
 2,478,000 33.90 34.00 33.66 274,968 74,800 6.9
16/12/2024
33.86
 2,595,500 33.46 33.86 33.27 563,267 5,883 19.1
13/12/2024
33.46
 3,446,900 33.37 33.71 33.22 200,400 252,930 -1.8
12/12/2024
33.71
 4,056,200 33.81 34.15 33.66 182,700 741,200 -19.4
11/12/2024
33.76
 3,781,400 33.81 34.15 33.46 226,800 126,954 3.4
10/12/2024
33.86
 3,817,200 34.05 34.15 33.76 200,000 143,300 1.9
09/12/2024
34.10
 5,083,800 34.05 34.20 33.81 303,000 9,800 10.2
06/12/2024
34.05
 7,668,700 34.10 34.49 33.71 868,700 127,400 25.7
05/12/2024
34.00
 15,133,000 31.80 34.00 31.41 815,100 68,600 25.2
04/12/2024
31.80
 5,061,900 32.24 32.24 31.70 5,000 354,600 -11.4
03/12/2024
32.29
 3,287,000 32.34 32.53 32.24 9,200 21,016 -0.4
02/12/2024
32.44
 2,530,500 32.88 32.88 32.39 4,500 7,645 -0.1
29/11/2024
32.39
 3,332,900 32.34 32.63 32.14 151,200 8,400 4.7
28/11/2024
32.34
 2,518,000 33.07 33.07 32.34 0 46,000 -1.5
27/11/2024
32.63
 2,245,000 32.78 32.93 32.49 3,700 7,200 -0.1
26/11/2024
32.83
 4,558,200 32.83 33.22 32.68 9,200 17,876 -0.3
25/11/2024
32.78
 4,903,000 32.29 32.78 32.05 492,100 113,400 12.6
22/11/2024
32.29
 5,118,300 32.49 32.78 32.19 8,400 360,500 -11.7
21/11/2024
32.49
 2,790,100 32.00 32.49 31.95 53,800 95,400 -1.4
20/11/2024
32.00
 6,170,000 31.60 32.63 31.51 191,700 512,600 -10.7
19/11/2024
31.56
 3,845,900 32.39 32.44 31.51 10,000 185,400 -5.8
18/11/2024
32.29
 6,116,000 31.60 32.73 31.60 447,300 86,200 11.9
15/11/2024
31.60
 10,873,800 32.09 32.68 31.36 206,500 127,962 2.5
14/11/2024
32.24
 12,275,300 33.81 34.00 32.09 119,200 377,750 -9.0

Chính sách bảo mật | Điều khoản sử dụng |