CTCP Chứng khoán Bản Việt (vci)

37
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
(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)
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
02/08/2024
32.38
 3,360,700 30.85 32.83 30.74 183,500 51,400 5.6
01/08/2024
31.41
 5,979,100 33.46 33.46 31.33 566,800 85,700 20.3
31/07/2024
33.20
 1,529,300 33.31 33.87 33.05 79,200 91,500 -0.5
30/07/2024
33.20
 1,470,300 33.68 33.91 33.20 97,700 44,000 2.5
29/07/2024
33.72
 1,267,700 33.94 34.09 33.72 97,700 44,000 2.5
26/07/2024
33.61
 1,506,000 33.31 33.61 33.27 182,700 100,700 3.7
25/07/2024
33.27
 2,235,200 33.42 33.50 32.83 15,700 257,600 -10.8
24/07/2024
33.42
 6,226,700 34.17 34.35 32.75 143,400 55,100 3.9
23/07/2024
34.32
 3,376,600 35.44 35.59 34.32 7,800 134,100 -6.0
22/07/2024
35.32
 4,367,000 35.73 36.07 35.18 119,100 56,400 3.0
19/07/2024
35.44
 3,058,700 35.29 35.81 35.21 11,900 121,200 -5.2
18/07/2024
35.55
 2,236,100 35.03 35.55 34.69 4,600 38,100 -1.6
17/07/2024
34.99
 4,293,400 35.96 36.11 34.62 43,900 30,700 0.6
16/07/2024
35.73
 3,394,400 35.85 36.18 35.70 51,900 25,500 1.3
15/07/2024
35.85
 1,790,600 35.81 36.07 35.73 1,600 22,300 -1.0
12/07/2024
35.73
 2,451,000 35.96 36.11 35.51 42,600 75,000 -1.6
11/07/2024
35.81
 4,746,300 35.66 36.14 35.40 559,100 71,700 23.4
10/07/2024
35.21
 2,352,800 35.81 35.81 35.21 103,600 176,700 -3.5
09/07/2024
35.81
 4,239,800 35.36 35.92 35.21 102,200 94,900 0.3
08/07/2024
35.21
 1,936,300 35.29 35.66 35.10 2,400 128,700 -6.0
05/07/2024
35.14
 1,933,200 35.47 35.59 34.95 6,400 11,200 -0.2
04/07/2024
35.29
 1,914,000 35.25 35.73 35.03 4,300 19,600 -0.7
03/07/2024
35.21
 2,180,200 35.32 35.51 35.14 503,000 205,000 14.2
02/07/2024
35.18
 1,924,200 35.18 35.55 35.06 4,100 173,100 -8.0
01/07/2024
35.18
 2,758,100 34.43 35.25 34.39 1,007,900 180,700 38.8
28/06/2024
34.39
 3,801,000 34.28 35.14 34.24 119,700 111,600 0.4
27/06/2024
34.28
 1,806,000 34.54 34.69 34.24 23,600 21,800 0.1
26/06/2024
34.54
 2,558,500 34.76 34.84 33.94 10,000 167,300 -7.3
25/06/2024
34.84
 4,327,300 34.09 34.84 33.98 1,978,100 114,000 86.3

Chính sách bảo mật | Điều khoản sử dụng |