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)
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
13/11/2024
33.86
 6,300,500 33.90 34.30 33.41 201,300 174,700 0.9
12/11/2024
34.00
 11,467,300 34.15 34.83 33.95 124,000 662,300 -18.9
11/11/2024
33.90
 6,805,700 33.71 33.95 33.37 277,700 274,900 0.1
08/11/2024
33.76
 5,819,500 34.05 34.20 33.71 122,300 229,300 -3.7
07/11/2024
33.90
 5,607,300 34.39 34.39 33.90 450,200 951,100 -17.5
06/11/2024
34.20
 6,925,800 33.71 34.20 33.61 0 0 0
05/11/2024
33.37
 3,677,800 33.86 33.90 33.37 17,900 505,800 -16.8
04/11/2024
33.66
 7,329,300 33.17 34.10 32.88 371,300 88,400 9.7
01/11/2024
33.17
 8,176,800 33.81 33.95 33.07 0 772,700 -26.4
31/10/2024
33.90
 6,895,300 33.61 34.20 33.56 263,400 910,100 -22.5
30/10/2024
33.61
 4,443,200 33.90 34.05 33.51 12,700 239,600 -7.8
29/10/2024
33.90
 5,382,400 34.15 34.20 33.81 800 141,100 -4.9
28/10/2024
33.90
 4,311,200 34.00 34.34 33.86 28,100 803,300 -27.0
25/10/2024
33.76
 8,164,900 33.76 33.90 33.37 35,700 1,162,300 -38.7
24/10/2024
33.76
 9,732,200 34.78 34.98 33.76 48,000 615,500 -19.9
23/10/2024
34.59
 6,163,800 34.69 34.88 34.39 23,900 428,800 -14.3
22/10/2024
34.69
 8,702,300 34.83 35.18 34.25 303,900 1,396,900 -39.0
21/10/2024
34.83
 8,343,200 35.32 35.62 34.83 550,900 698,600 -5.4
18/10/2024
35.32
 8,692,500 35.81 36.01 35.32 123,300 876,600 -27.5
17/10/2024
35.91
 6,919,000 35.23 36.01 34.78 928,800 116,700 29.2
16/10/2024
34.98
 4,729,300 35.03 35.32 34.88 434,300 517,400 -3.0
15/10/2024
35.23
 6,789,000 35.91 36.30 35.23 326,700 626,200 -10.9
14/10/2024
35.91
 4,218,100 36.20 36.55 35.91 104,400 200,000 -3.6
11/10/2024
36.06
 4,112,800 35.67 36.11 35.62 42,200 1,300 1.5
10/10/2024
35.62
 11,321,700 37.08 37.08 35.62 4,000 784,800 -29.1
09/10/2024
36.59
 7,245,200 36.40 36.94 36.35 729,700 127,400 22.5
08/10/2024
36.50
 13,367,300 37.08 37.57 36.45 584,400 618,600 -1.4
07/10/2024
36.79
 9,269,400 35.67 36.79 35.32 378,600 410,200 -1.1
04/10/2024
35.47
 5,934,700 35.76 35.96 35.42 795,800 90,000 25.7
03/10/2024
35.76
 9,079,600 35.71 36.06 35.32 281,600 326,100 -1.7
02/10/2024
35.62
 8,093,200 35.52 36.06 35.47 729,700 2,100 26.6
01/10/2024
35.71
 9,563,000 36.06 36.64 35.71 23,200 223,800 -7.4
30/09/2024
35.91
 11,152,600 35.08 36.35 34.93 674,400 328,500 12.5
27/09/2024
35.13
 9,822,400 35.23 35.52 34.93 737,100 767,600 -1.1
26/09/2024
35.37
 12,836,800 34.93 35.52 34.74 2,583,100 200,800 85.5
25/09/2024
34.83
 15,815,400 33.90 34.98 33.86 2,807,700 264,200 90.1
24/09/2024
33.76
 5,748,000 33.51 33.76 33.27 1,327,900 1,300,800 1.0
23/09/2024
33.46
 6,684,100 33.86 33.86 33.41 1,261,900 1,020,000 8.3
20/09/2024
33.76
 7,243,800 34.25 34.30 33.61 1,209,700 1,024,600 6.3
19/09/2024
33.86
 6,422,000 33.95 34.10 33.66 247,300 600,200 -12.2
18/09/2024
33.76
 9,736,200 33.46 34.20 33.37 286,700 681,700 -13.6
17/09/2024
33.41
 6,255,800 31.90 33.41 31.85 317,500 367,600 -1.7
16/09/2024
31.80
 5,208,700 32.97 32.97 31.80 75,100 1,089,800 -33.7
13/09/2024
32.68
 6,399,800 32.83 33.27 32.49 250,000 2,798,900 -85.5
12/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
12/09/2024
32.68
 6,129,900 33.71 34.25 32.68 108,600 1,801,400 -57.6
11/09/2024
32.97
 6,398,800 33.34 33.34 32.93 533,800 1,185,900 -28.6
10/09/2024
33.27
 4,564,100 33.98 34.02 33.27 905,300 55,400 37.9
09/09/2024
33.76
 2,501,200 34.21 34.25 33.72 0 0 0
06/09/2024
34.25
 3,653,800 33.79 34.25 33.49 608,600 893,900 -12.4
05/09/2024
33.87
 7,440,800 34.59 34.96 33.76 25,600 1,650,100 -74.4
04/09/2024
34.55
 3,839,900 34.55 34.89 34.40 99,800 1,010,000 -41.8
30/08/2024
34.96
 6,321,500 34.85 35.07 34.47 568,300 1,779,600 -55.7
29/08/2024
34.85
 9,623,400 35.98 36.17 34.77 337,500 2,257,700 -90.3
28/08/2024
35.90
 5,981,600 36.09 36.24 35.38 184,400 94,100 4.3
27/08/2024
36.17
 3,495,500 36.13 36.65 35.98 461,500 451,700 0.5
26/08/2024
36.50
 7,159,700 36.13 36.73 35.75 1,254,300 71,000 57.0
23/08/2024
35.75
 3,547,900 35.64 36.13 35.19 207,500 80,800 6.0
22/08/2024
35.64
 2,953,400 35.53 35.64 35.26 101,200 104,600 -0.1
21/08/2024
35.45
 3,561,400 34.77 35.56 34.77 506,700 45,400 21.6
20/08/2024
35.00
 4,657,800 34.81 35.38 34.51 187,600 69,000 5.5
19/08/2024
34.81
 2,343,900 35.38 35.38 34.74 106,000 47,600 2.7
16/08/2024
35.19
 6,641,800 33.57 35.30 33.49 1,182,900 97,100 50.4
15/08/2024: Cổ tức tiền mặt tỉ lệ: 4%
15/08/2024
33.38
 1,587,200 33.87 34.06 33.19 133,800 36,100 4.3
14/08/2024
33.79
 2,362,700 34.32 34.32 33.65 101,200 136,100 -1.6
13/08/2024
34.17
 3,265,400 34.28 34.28 33.27 774,200 231,800 24.7
12/08/2024
34.24
 2,460,000 33.57 34.24 33.42 450,200 270,200 8.3
09/08/2024
33.79
 5,778,200 32.56 33.87 32.34 1,372,500 30,800 59.9
08/08/2024
32.34
 2,313,900 32.08 32.79 31.89 301,100 47,500 10.9
07/08/2024
32.53
 1,511,100 32.23 32.68 31.71 450,000 22,700 18.6
06/08/2024
32.08
 4,594,000 31.26 32.38 30.59 1,065,900 549,000 22.5
05/08/2024
30.44
 5,147,900 31.56 32.12 30.44 7,600 489,800 -20.3

Chính sách bảo mật | Điều khoản sử dụng |