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)
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
23/01/2024
31.67
 4,223,200 31.56 31.86 31.44 327,800 261,500 2.8
22/01/2024
31.56
 3,709,600 31.78 31.78 31.11 38,900 6,100 1.4
19/01/2024
31.48
 3,368,200 31.78 31.82 31.33 521,400 30,100 20.8
18/01/2024
31.41
 2,495,700 31.52 31.89 31.37 176,700 67,100 4.7
17/01/2024
31.33
 5,977,300 31.18 32.23 31.15 95,900 7,700 3.8
16/01/2024
31.11
 3,032,100 30.59 31.11 30.44 23,700 0 1.0
15/01/2024
30.59
 4,164,600 31.52 31.59 30.59 186,900 3,400 7.7
12/01/2024
31.33
 4,644,400 31.33 31.74 31.15 199,900 1,000 8.4
11/01/2024
31.59
 5,938,000 31.30 31.78 31.18 572,700 61,400 21.5
10/01/2024
31.18
 7,148,500 31.82 31.86 31.11 392,400 211,000 7.6
09/01/2024
31.86
 4,475,000 32.08 32.23 31.71 102,700 52,000 2.2
08/01/2024
31.86
 4,107,100 31.89 32.30 31.82 379,300 13,500 15.7
05/01/2024
31.71
 3,824,400 31.78 31.86 31.44 900 700 0.0
04/01/2024
31.67
 9,108,900 31.93 32.56 31.67 231,600 23,400 9.0
03/01/2024
31.86
 3,331,800 31.48 31.86 31.18 65,200 45,100 0.9
02/01/2024
31.56
 7,174,900 32.08 32.08 31.37 534,800 0 22.6
29/12/2023
31.89
 3,832,400 31.86 32.00 31.71 204,500 50,000 6.6
28/12/2023
31.86
 6,584,800 31.37 32.08 31.33 69,000 37,100 1.4
27/12/2023
31.37
 4,797,200 31.33 31.86 31.37 138,000 14,200 5.3
26/12/2023
31.33
 5,328,700 30.77 31.44 30.85 91,100 23,200 2.8
25/12/2023
30.77
 2,968,900 30.59 31.03 30.29 129,300 14,100 4.8
22/12/2023
30.59
 3,454,600 30.89 31.30 30.29 41,100 177,400 -5.7
21/12/2023
30.89
 2,185,300 30.96 30.96 30.62 44,900 67,200 -0.9
20/12/2023
30.96
 3,232,100 30.85 31.26 30.70 78,700 195,900 -4.8
19/12/2023
30.85
 3,598,900 30.55 30.89 30.21 83,800 702,800 -25.5
18/12/2023
30.55
 3,032,100 30.21 30.92 30.29 66,000 247,900 -7.5
15/12/2023
30.21
 4,712,100 30.21 31.00 30.21 173,700 1,482,800 -53.1
14/12/2023
30.21
 5,329,800 30.51 30.96 30.21 25,200 787,900 -31.3
13/12/2023
30.51
 5,249,800 31.30 31.67 30.48 7,000 624,200 -25.6
12/12/2023
31.30
 2,585,000 31.63 31.78 31.18 100 473,000 -19.9
11/12/2023
31.63
 4,638,900 31.18 31.71 30.66 11,100 235,900 -9.3
08/12/2023
31.18
 4,738,000 31.71 31.86 30.96 69,400 59,900 0.4
07/12/2023
31.71
 14,873,400 32.83 32.83 31.00 55,000 268,100 -9.1
06/12/2023
32.83
 5,513,100 32.53 32.90 32.34 616,500 558,100 2.6
05/12/2023
32.53
 6,772,700 32.75 32.83 32.34 87,400 877,300 -34.5
04/12/2023
32.75
 10,815,700 31.56 33.38 32.08 33,600 754,600 -31.5
01/12/2023
31.56
 6,035,800 30.96 31.67 30.44 56,700 211,800 -6.4
30/11/2023
30.96
 6,095,000 31.22 31.71 30.96 233,500 691,800 -19.0
29/11/2023
31.22
 6,363,000 30.33 31.48 30.55 2,112,400 8,200 87.4
28/11/2023
30.33
 6,659,800 30.21 30.51 29.43 98,900 770,500 -27.2
27/11/2023
30.21
 4,355,300 31.33 31.33 30.21 17,700 252,500 -9.7
24/11/2023
31.33
 8,785,600 30.25 31.33 29.47 303,600 74,800 9.3
23/11/2023
30.25
 8,062,200 32.53 32.75 30.25 10,000 386,400 -16.3
22/11/2023
32.53
 11,028,900 31.37 32.53 31.37 21,200 323,100 -12.8
21/11/2023
31.37
 7,523,800 30.77 31.52 30.81 215,200 161,200 2.3
20/11/2023
30.77
 6,642,000 30.06 31.03 29.54 327,200 274,600 2.1
17/11/2023
30.06
 9,494,200 30.96 31.18 29.77 556,000 346,700 8.6
16/11/2023
30.96
 4,523,100 30.59 30.96 30.21 0 0 0
15/11/2023
30.59
 7,984,200 30.21 31.52 30.25 300,100 690,300 -16.2
14/11/2023
30.21
 6,117,800 30.21 31.07 29.92 73,200 353,570 -11.5
13/11/2023
30.21
 6,242,600 29.73 30.21 29.09 600 538,000 -21.5
10/11/2023
29.73
 10,118,000 30.21 31.15 29.65 234,800 90,700 5.8
09/11/2023
30.21
 11,078,900 30.40 31.18 30.21 236,400 1,160,000 -38.1
08/11/2023
30.40
 10,004,300 28.42 30.40 28.24 276,800 1,108,500 -33.0
07/11/2023
28.42
 7,534,600 28.87 29.24 28.27 666,700 378,100 11.0
06/11/2023
28.87
 7,280,300 27.98 28.87 28.05 582,100 659,100 -2.9
03/11/2023
27.98
 9,389,400 27.75 28.72 27.79 253,500 953,600 -26.4
02/11/2023
27.75
 8,885,200 25.96 27.75 26.22 750,900 745,200 0.8
01/11/2023
25.96
 8,332,100 24.32 25.96 24.25 3,240,600 330,000 97.6
31/10/2023
24.32
 7,250,600 26.15 26.41 24.32 341,100 327,100 0.3
30/10/2023
26.15
 5,228,900 26.56 27.16 26.04 1,360,200 51,500 46.1
27/10/2023
26.56
 8,382,800 25.36 26.74 25.36 3,354,000 1,088,100 78.6
26/10/2023
25.36
 12,774,800 27.19 27.19 25.29 154,700 1,109,200 -32.4
25/10/2023
27.19
 3,793,500 27.49 28.13 27.01 59,100 514,100 -16.9
24/10/2023
27.49
 4,344,700 26.86 27.49 26.78 571,900 1,463,300 -32.6
23/10/2023
26.86
 4,766,500 27.83 27.98 26.71 75,800 795,500 -26.5
20/10/2023
27.83
 6,490,000 26.04 27.83 25.63 256,000 139,600 4.2
19/10/2023
26.04
 7,133,700 27.98 28.20 26.04 176,400 2,040,800 -67.9
18/10/2023
27.98
 9,095,600 28.39 29.28 26.41 510,000 1,070,100 -21.7
17/10/2023
28.39
 3,865,700 30.51 31.11 28.39 274,000 3,000 11.1
16/10/2023
30.51
 5,075,200 31.63 31.63 30.44 30,500 578,700 -22.8

Chính sách bảo mật | Điều khoản sử dụng |