CTCP Chứng khoán Bản Việt (vci)

36.35
-0.65
(-1.76%)
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)
24/06/2024
33.94
 11,061,000 35.59 35.96 33.94 431,100 401,800 1.1
21/06/2024
35.96
 4,412,500 36.56 36.56 35.96 9,900 507,900 -24.0
20/06/2024
36.33
 3,237,000 36.59 36.85 36.03 4,200 71,800 -3.3
19/06/2024
36.59
 4,870,900 36.33 37.08 36.11 23,400 363,600 -16.7
18/06/2024
36.26
 3,231,400 36.56 36.85 36.26 5,000 74,600 -3.4
17/06/2024
36.29
 4,001,100 36.52 36.85 36.18 114,600 82,200 1.6
14/06/2024
36.56
 9,748,400 38.05 38.49 36.56 147,200 1,035,200 -45.1
13/06/2024
37.82
 5,382,300 38.42 38.42 37.82 582,200 146,000 22.3
12/06/2024
38.20
 4,317,900 38.05 38.42 37.67 29,900 92,800 -3.2
11/06/2024
38.05
 13,002,100 36.37 38.05 36.22 803,300 1,592,600 -39.8
10/06/2024
36.26
 3,794,400 36.26 36.70 36.18 58,447 658,900 -29.3
07/06/2024
36.07
 2,581,400 36.33 36.59 35.96 0 31,500 -1.5
06/06/2024
36.03
 3,805,900 36.52 36.67 35.81 75,000 92,500 -0.8
05/06/2024
36.37
 4,278,200 36.67 37.08 36.37 5,300 200 0.3
04/06/2024
36.63
 3,808,100 36.26 36.85 36.18 121,800 12,300 5.4
03/06/2024
36.18
 4,023,000 35.88 36.37 35.81 86,900 6,600 3.9
31/05/2024
35.44
 2,738,900 35.66 36.00 35.44 129,100 369,000 -11.5
30/05/2024
35.59
 5,531,300 35.66 35.96 34.99 1,200 967,400 -45.8
29/05/2024
36.26
 3,826,100 36.41 36.70 35.59 99,200 704,900 -29.3
28/05/2024
36.41
 6,299,000 35.66 36.52 35.66 225,700 303,400 -3.8
27/05/2024
35.47
 4,765,900 35.77 36.14 35.36 66,400 914,000 -40.6
24/05/2024
35.77
 9,856,900 36.93 37.30 35.06 3,500 692,200 -33.4
23/05/2024
37.30
 6,339,300 37.15 37.38 35.88 100,800 0 4.9
22/05/2024
37.30
 8,228,600 38.05 38.64 37.23 21,700 252,400 -11.6
21/05/2024
37.90
 5,080,200 37.45 37.90 37.00 25,700 165,900 -7.0
20/05/2024
37.45
 9,166,100 37.00 37.90 36.82 55,500 361,800 -15.4
17/05/2024
36.70
 5,004,600 36.44 37.15 36.29 700 245,000 -12.0
16/05/2024
36.37
 4,261,000 36.78 36.82 36.33 249,300 104,800 7.0
15/05/2024
36.22
 7,971,700 35.59 36.70 35.59 200,300 1,051,300 -40.9
14/05/2024
35.55
 3,254,400 35.81 36.07 35.51 22,800 1,052,700 -49.3
13/05/2024
35.73
 3,939,900 35.85 36.22 35.47 272,700 854,200 -27.8
10/05/2024
35.62
 4,183,900 35.81 35.96 35.29 25,000 1,009,200 -46.9
09/05/2024
35.81
 5,622,500 36.22 36.41 35.44 6,600 1,287,600 -61.7
08/05/2024
36.18
 5,317,000 35.36 36.52 35.36 156,000 236,600 -3.9
07/05/2024
35.81
 4,331,300 36.33 36.33 35.62 53,800 223,300 -8.1
06/05/2024
36.18
 5,341,600 35.32 36.52 35.18 299,700 146,000 7.4
03/05/2024
34.84
 4,295,500 35.06 35.51 34.76 284,200 80,900 9.6
02/05/2024
34.58
 4,282,300 35.06 35.10 34.09 114,800 683,800 -26.4
26/04/2024
35.06
 4,847,400 34.69 35.36 34.35 1,107,000 510,700 28.1
25/04/2024
35.06
 3,723,400 35.36 35.44 34.91 137,400 270,200 -6.2
24/04/2024
35.44
 8,141,200 34.58 35.77 34.47 410,100 598,500 -8.8
23/04/2024
33.98
 6,489,800 35.06 35.29 33.57 465,300 512,400 -2.4
22/04/2024
35.25
 5,626,800 34.69 35.81 34.32 1,116,100 91,600 47.7
19/04/2024
33.57
 10,385,000 33.20 35.14 33.20 1,876,100 396,800 67.1
17/04/2024
33.65
 6,900,500 36.11 36.11 33.65 138,800 795,100 -31.0
16/04/2024
35.66
 9,115,300 36.18 36.18 34.62 402,900 697,600 -14.2
15/04/2024
36.18
 9,036,500 38.57 39.09 36.18 114,000 1,044,800 -47.6
12/04/2024
38.87
 4,884,100 38.57 38.94 37.97 8,200 547,400 -27.7
11/04/2024
38.05
 4,484,000 37.08 38.35 37.08 289,400 335,700 -2.3
10/04/2024
37.90
 2,762,700 38.57 38.57 37.82 102,900 187,700 -4.3
09/04/2024
38.49
 4,962,300 37.30 38.49 37.26 553,300 18,300 27.2
08/04/2024
37.08
 7,055,600 37.11 37.90 36.78 1,537,600 1,177,600 18.1
05/04/2024
37.08
 7,670,800 38.42 38.49 37.08 49,300 268,900 -11.3
04/04/2024
38.79
 5,630,600 38.79 39.39 38.57 177,200 20,200 8.2
03/04/2024
38.87
 8,056,900 39.99 40.58 38.87 126,600 1,677,600 -82.9
02/04/2024
39.99
 12,117,500 39.54 39.99 38.79 611,600 4,877,200 -224.0
01/04/2024
39.99
 8,169,600 39.84 40.58 39.24 560,100 2,404,300 -98.2
29/03/2024
40.14
 3,793,300 40.14 40.66 39.84 384,300 148,700 12.7
28/03/2024
40.06
 9,002,800 39.91 41.03 39.54 1,351,300 2,138,400 -43.0
27/03/2024
39.39
 4,596,600 39.91 39.91 39.09 249,200 988,700 -39.0
26/03/2024
39.69
 4,698,600 38.79 39.69 38.42 403,600 71,600 17.4
25/03/2024
38.79
 8,205,100 40.06 40.29 38.72 707,900 404,800 15.8
22/03/2024
40.06
 9,072,300 40.29 41.03 39.84 234,900 1,213,200 -52.9
21/03/2024
40.29
 8,240,100 40.51 41.18 39.69 1,090,400 754,000 18.4
20/03/2024
39.69
 9,866,800 38.05 39.84 37.75 1,366,000 688,600 35.5
19/03/2024
37.82
 5,305,200 38.94 39.17 37.82 90,500 748,600 -34.0
18/03/2024
38.57
 21,562,700 39.84 40.36 37.26 1,416,200 1,587,700 -8.9
15/03/2024
40.06
 10,208,000 39.02 41.03 38.42 1,058,500 728,800 17.2
14/03/2024
38.94
 10,358,700 38.87 40.14 38.35 130,700 233,900 -5.4
13/03/2024
38.49
 13,475,100 36.33 38.49 36.07 819,600 316,200 25.2
12/03/2024
36.03
 7,382,900 35.81 36.22 35.51 439,900 331,400 5.3
11/03/2024
35.55
 8,024,400 35.70 36.29 35.44 6,700 199,500 -9.2
08/03/2024
35.70
 10,127,700 37.08 37.08 35.70 346,000 1,061,222 -34.5
07/03/2024
36.70
 15,313,000 35.40 37.52 35.40 1,001,000 69,230 45.9
06/03/2024
35.21
 7,331,500 35.73 36.63 35.06 169,350 1,189,600 -49.3
05/03/2024
35.66
 10,167,500 34.95 35.66 34.47 147,800 589,700 -20.5
04/03/2024
34.95
 4,882,600 35.44 35.44 34.84 220,100 40,060 8.5
01/03/2024
34.95
 8,593,000 34.39 35.55 34.32 1,809,700 48,766 82.6
29/02/2024
34.02
 9,424,600 33.94 34.58 33.76 419,500 259,800 7.4
28/02/2024
33.68
 5,344,300 34.02 34.02 33.46 16,800 78,597 -2.8
27/02/2024
33.91
 6,491,700 33.72 34.32 33.57 92,500 240,594 -6.8
26/02/2024
33.72
 7,435,300 32.45 33.87 32.30 169,100 17,400 6.8
23/02/2024
32.49
 7,787,100 33.05 33.46 32.49 226,600 330,800 -4.6
22/02/2024
33.01
 4,365,300 33.20 33.42 32.97 230,600 117,500 5.0
21/02/2024
33.42
 4,971,000 33.57 33.61 33.12 449,400 84,836 16.3
20/02/2024
33.57
 6,306,700 33.83 34.28 33.50 322,600 270,897 2.4
19/02/2024
33.57
 8,327,600 33.57 33.65 32.90 344,986 95,400 11.1
16/02/2024
33.57
 5,959,300 33.72 33.91 33.42 208,100 633,565 -19.1
15/02/2024
33.68
 7,328,700 33.65 34.06 33.57 199,300 202,000 -0.1
07/02/2024
33.65
 4,952,100 33.57 33.91 33.38 563,200 210,300 15.9
06/02/2024
33.42
 7,010,200 32.94 33.91 32.86 676,900 212,100 20.9
05/02/2024
32.75
 5,832,000 32.83 32.97 32.53 371,000 304,600 2.9
02/02/2024
32.64
 9,589,400 32.60 33.01 32.56 123,700 19,600 4.6
01/02/2024
32.27
 5,199,700 32.08 32.27 31.93 392,600 21,300 16.0
31/01/2024
32.00
 11,020,600 31.56 32.53 31.48 1,379,100 70,400 56.3
30/01/2024
31.37
 3,707,000 31.37 31.52 31.11 20,000 646,500 -26.2
29/01/2024
31.37
 3,372,200 31.89 31.93 31.33 4,000 69,100 -2.8
26/01/2024
31.71
 2,958,800 31.74 32.00 31.71 11,700 0 0.5
25/01/2024
31.78
 2,119,600 32.00 32.00 31.63 11,700 700 0.5
24/01/2024
31.89
 7,701,900 31.67 32.23 31.63 710,400 61,600 27.8

Chính sách bảo mật | Điều khoản sử dụng |