CTCP Chứng khoán Bản Việt (vci)

34.45
-0.60
(-1.71%)
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
(2025-11-04) 		-3.85 -10% 222,691,300 -41,425,900 -1,478.6
33.30
38.50
35.05
2 tháng
(2025-10-06) 		-9.85 -22.13% 439,798,100 -75,292,200 -2,841.6
33.30
44.50
35.05
3 tháng
(2025-09-05) 		-11.35 -24.67% 605,338,100 -96,946,300 -3,789.1
33.30
46
35.05
6 tháng
(2025-06-09) 		-0.55 -1.56% 1,444,976,800 -100,381,257 -4,114.8
33.30
48.25
35.05
12 tháng
(2024-12-09) 		0.05 0.15% 2,368,619,600 -81,231,920 -3,446.9
31.27
48.25
35.05
24 tháng
(2023-12-15) 		3.99 13.03% 3,791,930,800 -98,337,853 -4,256.1
30.66
48.25
35.05
36 tháng
(2022-12-20) 		15.93 85.09% 5,185,330,200 -89,913,248 -4,288.9
16.62
48.25
35.05
60 tháng
(2020-12-30) 		19.87 134.38% 7,186,812,690 -103,326,373 -5,351.6
12.61
48.25
35.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
34.25
 5,748,000 34.00 34.25 33.75 1,327,900 1,300,800 1.0
23/09/2024
33.95
 6,684,100 34.35 34.35 33.90 1,261,900 1,020,000 8.3
20/09/2024
34.25
 7,243,800 34.75 34.80 34.10 1,209,700 1,024,600 6.3
19/09/2024
34.35
 6,422,000 34.45 34.60 34.15 247,300 600,200 -12.2
18/09/2024
34.25
 9,736,200 33.95 34.70 33.85 286,700 681,700 -13.6
17/09/2024
33.90
 6,255,800 32.37 33.90 32.32 317,500 367,600 -1.7
16/09/2024
32.27
 5,208,700 33.46 33.46 32.27 75,100 1,089,800 -33.7
13/09/2024
33.16
 6,399,800 33.31 33.75 32.96 250,000 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
33.16
 6,129,900 34.20 34.75 33.16 108,600 1,801,400 -57.6
11/09/2024
33.45
 6,398,800 33.83 33.83 33.41 533,800 1,185,900 -28.6
10/09/2024
33.76
 4,564,100 34.48 34.52 33.76 905,300 55,400 37.9
09/09/2024
34.25
 2,501,200 34.71 34.75 34.21 0 0 0
06/09/2024
34.75
 3,653,800 34.29 34.75 33.98 608,600 893,900 -12.4
05/09/2024
34.37
 7,440,800 35.09 35.47 34.25 25,600 1,650,100 -74.4
04/09/2024
35.05
 3,839,900 35.05 35.40 34.90 99,800 1,010,000 -41.8
30/08/2024
35.47
 6,321,500 35.36 35.59 34.98 568,300 1,779,600 -55.7
29/08/2024
35.36
 9,623,400 36.50 36.70 35.28 337,500 2,257,700 -90.3
28/08/2024
36.43
 5,981,600 36.62 36.77 35.89 184,400 94,100 4.3
27/08/2024
36.70
 3,495,500 36.66 37.19 36.50 461,500 451,700 0.5
26/08/2024
37.04
 7,159,700 36.66 37.27 36.28 1,254,300 71,000 57.0
23/08/2024
36.28
 3,547,900 36.16 36.66 35.70 207,500 80,800 6.0
22/08/2024
36.16
 2,953,400 36.05 36.16 35.78 101,200 104,600 -0.1
21/08/2024
35.97
 3,561,400 35.28 36.08 35.28 506,700 45,400 21.6
20/08/2024
35.51
 4,657,800 35.32 35.89 35.02 187,600 69,000 5.5
19/08/2024
35.32
 2,343,900 35.89 35.89 35.24 106,000 47,600 2.7
16/08/2024
35.70
 6,641,800 34.06 35.82 33.98 1,182,900 97,100 50.4
15/08/2024: Cổ tức tiền mặt tỉ lệ: 4%
15/08/2024
33.87
 1,587,200 34.37 34.56 33.68 133,800 36,100 4.3
14/08/2024
34.29
 2,362,700 34.82 34.82 34.14 101,200 136,100 -1.6
13/08/2024
34.67
 3,265,400 34.78 34.78 33.76 774,200 231,800 24.7
12/08/2024
34.74
 2,460,000 34.06 34.74 33.91 450,200 270,200 8.3
09/08/2024
34.29
 5,778,200 33.04 34.37 32.81 1,372,500 30,800 59.9
08/08/2024
32.81
 2,313,900 32.55 33.27 32.36 301,100 47,500 10.9
07/08/2024
33.00
 1,511,100 32.70 33.15 32.17 450,000 22,700 18.6
06/08/2024
32.55
 4,594,000 31.72 32.85 31.03 1,065,900 549,000 22.5
05/08/2024
30.88
 5,147,900 32.02 32.59 30.88 7,600 489,800 -20.3
02/08/2024
32.85
 3,360,700 31.30 33.31 31.19 183,500 51,400 5.6
01/08/2024
31.87
 5,979,100 33.95 33.95 31.79 566,800 85,700 20.3
31/07/2024
33.68
 1,529,300 33.80 34.37 33.53 79,200 91,500 -0.5
30/07/2024
33.68
 1,470,300 34.18 34.40 33.68 97,700 44,000 2.5
29/07/2024
34.21
 1,267,700 34.44 34.59 34.21 97,700 44,000 2.5
26/07/2024
34.10
 1,506,000 33.80 34.10 33.76 182,700 100,700 3.7
25/07/2024
33.76
 2,235,200 33.91 33.99 33.31 15,700 257,600 -10.8
24/07/2024
33.91
 6,226,700 34.67 34.86 33.23 143,400 55,100 3.9
23/07/2024
34.82
 3,376,600 35.95 36.11 34.82 7,800 134,100 -6.0
22/07/2024
35.84
 4,367,000 36.26 36.60 35.69 119,100 56,400 3.0
19/07/2024
35.95
 3,058,700 35.80 36.33 35.73 11,900 121,200 -5.2
18/07/2024
36.07
 2,236,100 35.54 36.07 35.20 4,600 38,100 -1.6
17/07/2024
35.50
 4,293,400 36.48 36.64 35.12 43,900 30,700 0.6
16/07/2024
36.26
 3,394,400 36.37 36.71 36.22 51,900 25,500 1.3
15/07/2024
36.37
 1,790,600 36.33 36.60 36.26 1,600 22,300 -1.0
12/07/2024
36.26
 2,451,000 36.48 36.64 36.03 42,600 75,000 -1.6
11/07/2024
36.33
 4,746,300 36.18 36.67 35.92 559,100 71,700 23.4
10/07/2024
35.73
 2,352,800 36.33 36.33 35.73 103,600 176,700 -3.5
09/07/2024
36.33
 4,239,800 35.88 36.45 35.73 102,200 94,900 0.3
08/07/2024
35.73
 1,936,300 35.80 36.18 35.61 2,400 128,700 -6.0
05/07/2024
35.65
 1,933,200 35.99 36.11 35.46 6,400 11,200 -0.2
04/07/2024
35.80
 1,914,000 35.77 36.26 35.54 4,300 19,600 -0.7
03/07/2024
35.73
 2,180,200 35.84 36.03 35.65 503,000 205,000 14.2
02/07/2024
35.69
 1,924,200 35.69 36.07 35.58 4,100 173,100 -8.0
01/07/2024
35.69
 2,758,100 34.93 35.77 34.90 1,007,900 180,700 38.8
28/06/2024
34.90
 3,801,000 34.78 35.65 34.74 119,700 111,600 0.4
27/06/2024
34.78
 1,806,000 35.05 35.20 34.74 23,600 21,800 0.1
26/06/2024
35.05
 2,558,500 35.27 35.35 34.44 10,000 167,300 -7.3
25/06/2024
35.35
 4,327,300 34.59 35.35 34.48 1,978,100 114,000 86.3
24/06/2024
34.44
 11,061,000 36.11 36.48 34.44 431,100 401,800 1.1
21/06/2024
36.48
 4,412,500 37.09 37.09 36.48 9,900 507,900 -24.0
20/06/2024
36.86
 3,237,000 37.13 37.39 36.56 4,200 71,800 -3.3
19/06/2024
37.13
 4,870,900 36.86 37.62 36.64 23,400 363,600 -16.7
18/06/2024
36.79
 3,231,400 37.09 37.39 36.79 5,000 74,600 -3.4
17/06/2024
36.83
 4,001,100 37.05 37.39 36.71 114,600 82,200 1.6
14/06/2024
37.09
 9,748,400 38.60 39.06 37.09 147,200 1,035,200 -45.1
13/06/2024
38.38
 5,382,300 38.98 38.98 38.38 582,200 146,000 22.3
12/06/2024
38.76
 4,317,900 38.60 38.98 38.23 29,900 92,800 -3.2
11/06/2024
38.60
 13,002,100 36.90 38.60 36.75 803,300 1,592,600 -39.8
10/06/2024
36.79
 3,794,400 36.79 37.24 36.71 58,447 658,900 -29.3
07/06/2024
36.60
 2,581,400 36.86 37.13 36.48 0 31,500 -1.5
06/06/2024
36.56
 3,805,900 37.05 37.20 36.33 75,000 92,500 -0.8
05/06/2024
36.90
 4,278,200 37.20 37.62 36.90 5,300 200 0.3
04/06/2024
37.17
 3,808,100 36.79 37.39 36.71 121,800 12,300 5.4
03/06/2024
36.71
 4,023,000 36.41 36.90 36.33 86,900 6,600 3.9
31/05/2024
35.95
 2,738,900 36.18 36.52 35.95 129,100 369,000 -11.5
30/05/2024
36.11
 5,531,300 36.18 36.48 35.50 1,200 967,400 -45.8
29/05/2024
36.79
 3,826,100 36.94 37.24 36.11 99,200 704,900 -29.3
28/05/2024
36.94
 6,299,000 36.18 37.05 36.18 225,700 303,400 -3.8
27/05/2024
35.99
 4,765,900 36.30 36.67 35.88 66,400 914,000 -40.6
24/05/2024
36.30
 9,856,900 37.47 37.85 35.58 3,500 692,200 -33.4
23/05/2024
37.85
 6,339,300 37.70 37.92 36.41 100,800 0 4.9
22/05/2024
37.85
 8,228,600 38.60 39.21 37.77 21,700 252,400 -11.6
21/05/2024
38.45
 5,080,200 38.00 38.45 37.54 25,700 165,900 -7.0
20/05/2024
38.00
 9,166,100 37.54 38.45 37.36 55,500 361,800 -15.4
17/05/2024
37.24
 5,004,600 36.98 37.70 36.83 700 245,000 -12.0
16/05/2024
36.90
 4,261,000 37.32 37.36 36.86 249,300 104,800 7.0
15/05/2024
36.75
 7,971,700 36.11 37.24 36.11 200,300 1,051,300 -40.9
14/05/2024
36.07
 3,254,400 36.33 36.60 36.03 22,800 1,052,700 -49.3
13/05/2024
36.26
 3,939,900 36.37 36.75 35.99 272,700 854,200 -27.8
10/05/2024
36.14
 4,183,900 36.33 36.48 35.80 25,000 1,009,200 -46.9
09/05/2024
36.33
 5,622,500 36.75 36.94 35.95 6,600 1,287,600 -61.7
08/05/2024
36.71
 5,317,000 35.88 37.05 35.88 156,000 236,600 -3.9
07/05/2024
36.33
 4,331,300 36.86 36.86 36.14 53,800 223,300 -8.1
06/05/2024
36.71
 5,341,600 35.84 37.05 35.69 299,700 146,000 7.4

Chính sách bảo mật | Điều khoản sử dụng |