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)
13/10/2023
31.63
 6,039,700 31.67 31.71 30.40 150,300 186,300 -1.5
12/10/2023
31.67
 6,555,400 31.30 32.00 31.26 1,094,600 277,800 34.6
11/10/2023
31.30
 4,911,800 29.84 31.30 29.77 252,000 5,000 10.0
10/10/2023
29.84
 5,957,200 30.21 31.15 29.84 55,400 219,000 -6.7
09/10/2023
30.21
 3,906,900 29.09 30.21 28.80 105,500 34,500 2.8
06/10/2023
29.09
 6,300,300 28.27 29.28 27.42 384,000 409,700 -1.0
05/10/2023
28.27
 4,636,500 29.77 30.21 28.27 22,800 543,200 -20.7
04/10/2023
29.77
 6,973,500 29.02 30.70 27.98 260,500 763,300 -19.7
03/10/2023
29.02
 9,283,300 31.18 31.18 29.02 266,700 943,600 -27.2
02/10/2023
31.18
 3,014,100 30.77 31.63 30.74 95,300 517,100 -17.6
29/09/2023
30.77
 6,086,200 31.41 31.93 30.36 0 1,837,800 -76.6
28/09/2023
31.41
 4,681,200 32.08 32.08 31.00 26,700 711,700 -28.8
27/09/2023
32.08
 7,476,400 30.40 32.08 29.84 86,200 1,809,700 -70.9
26/09/2023
30.40
 8,018,200 30.40 32.30 30.06 1,197,000 872,600 13.9
25/09/2023
30.40
 6,683,500 32.68 33.09 30.40 236,700 680,100 -19.0
22/09/2023
32.68
 10,862,600 35.06 35.06 32.64 101,400 500,700 -18.1
21/09/2023
35.06
 6,372,100 37.15 37.15 35.06 291,300 273,200 0.7
20/09/2023
37.15
 6,186,700 35.44 37.15 35.44 867,700 52,300 40.0
19/09/2023
35.44
 3,809,700 35.59 36.00 34.80 33,800 881,600 -40.1
18/09/2023
35.59
 3,552,400 35.59 36.03 34.80 0 0 0
15/09/2023
35.59
 4,209,400 36.11 36.44 35.40 117,000 555,900 -21.0
14/09/2023
36.11
 6,311,000 36.78 36.85 35.66 6,300 855,900 -41.0
13/09/2023
36.78
 4,791,800 37.67 37.82 36.41 29,200 1,148,400 -55.9
12/09/2023
37.67
 6,366,500 35.44 37.67 35.44 233,500 508,500 -13.5
11/09/2023
35.44
 7,654,700 34.99 36.48 35.06 99,900 369,100 -12.8
08/09/2023
34.99
 2,811,000 34.84 35.21 34.54 88,400 134,800 -2.2
07/09/2023
34.84
 3,980,400 35.44 35.66 34.80 39,100 414,600 -17.7
06/09/2023
35.44
 4,728,500 34.69 35.88 34.32 230,600 362,900 -6.3
05/09/2023
34.69
 7,428,800 35.14 35.14 34.58 1,000 231,700 -10.7
31/08/2023
35.14
 3,796,400 34.99 35.21 34.69 651,300 74,800 27.1
30/08/2023
34.99
 5,005,600 33.79 35.06 33.50 40,900 117,200 -3.5
29/08/2023
33.79
 6,863,200 32.83 33.87 32.60 19,700 101,500 -3.7
28/08/2023
32.83
 4,133,500 32.53 33.16 32.60 146,800 18,400 5.6
25/08/2023
32.53
 5,984,300 32.34 33.01 32.15 625,800 374,900 11.0
24/08/2023
32.34
 4,992,400 31.33 32.38 31.18 140,500 209,900 -3.1
23/08/2023
31.33
 2,845,100 31.71 31.97 31.11 443,800 291,100 6.4
22/08/2023
31.71
 7,480,100 30.14 31.71 29.17 1,094,700 294,800 32.6
21/08/2023
30.14
 6,751,000 29.99 30.59 29.84 131,300 673,700 -21.9
18/08/2023
29.99
 7,422,300 32.23 32.34 29.99 309,100 128,000 7.1
17/08/2023
32.23
 6,718,700 32.08 33.16 32.23 210,000 585,400 -16.5
16/08/2023
32.08
 3,811,100 32.19 32.56 31.71 47,100 777,400 -31.3
15/08/2023
32.19
 2,735,700 32.60 32.64 32.12 15,600 303,000 -12.4
14/08/2023
32.60
 7,715,600 31.41 33.16 31.41 85,800 372,900 -12.5
11/08/2023
31.41
 6,124,000 31.71 31.97 31.15 10,900 809,800 -33.7
10/08/2023
31.71
 4,749,800 32.45 32.45 31.63 529,500 269,800 11.2
09/08/2023
32.45
 3,410,000 32.90 32.97 32.30 205,100 688,500 -21.1
08/08/2023
32.90
 3,087,400 33.42 33.57 32.60 100,000 165,400 -2.9
07/08/2023
33.42
 3,008,900 33.24 33.50 33.12 269,800 319,700 -2.2
04/08/2023
33.24
 4,452,100 31.86 33.24 31.86 445,200 205,300 10.6
03/08/2023
31.86
 2,934,800 31.78 32.45 31.82 10,400 26,300 -0.7
02/08/2023
31.78
 2,403,200 31.48 31.97 31.37 101,500 482,100 -16.2
01/08/2023
31.48
 4,259,000 32.45 32.60 31.48 54,100 387,600 -14.3
31/07/2023
32.45
 3,804,700 32.30 32.75 31.89 22,000 60,400 -1.7
28/07/2023
32.30
 4,092,900 31.86 32.79 31.78 679,300 363,000 13.8
27/07/2023
31.86
 4,347,300 32.12 32.49 31.56 33,100 92,300 -2.5
26/07/2023
32.12
 3,195,300 32.08 32.53 31.86 317,100 34,600 12.2
25/07/2023
32.08
 5,425,800 31.52 32.41 31.52 465,100 35,500 18.5
24/07/2023
31.52
 3,895,500 31.97 32.19 31.44 99,400 162,300 -2.6
21/07/2023
31.97
 5,177,200 31.33 31.97 30.81 586,500 30,300 23.3
20/07/2023
31.33
 4,913,400 31.78 31.78 30.62 531,400 99,200 18.2
19/07/2023
31.78
 3,667,700 31.26 32.23 31.11 488,000 52,700 18.4
18/07/2023
31.26
 2,592,300 31.56 31.71 31.03 202,800 5,200 8.3
17/07/2023
31.56
 2,650,000 31.89 32.08 31.52 445,400 121,600 13.8
14/07/2023
31.89
 5,058,100 31.15 31.89 30.62 566,300 56,400 21.3
13/07/2023
31.15
 2,102,300 31.03 31.48 30.96 130,900 0 5.5
12/07/2023
31.03
 4,195,400 30.89 31.86 30.89 106,500 782,600 -28.2
11/07/2023
30.89
 5,996,700 31.11 31.15 30.55 19,000 1,349,300 -55.1
10/07/2023
31.11
 5,771,600 30.44 31.22 30.44 599,600 1,298,800 -28.8
07/07/2023
30.44
 4,065,700 29.99 30.48 29.47 392,200 254,400 5.6
06/07/2023
29.99
 9,893,800 29.21 30.44 29.28 166,800 587,200 -16.9
05/07/2023
29.21
 4,015,000 29.58 29.73 29.13 140,900 52,000 3.5
04/07/2023
29.58
 9,722,900 27.71 29.62 27.60 759,600 35,700 27.8
03/07/2023
27.71
 3,264,200 27.30 27.90 27.34 83,200 34,900 1.8
30/06/2023
27.30
 4,509,400 27.45 27.79 27.08 186,900 6,500 6.7
29/06/2023
27.45
 4,187,300 28.24 28.35 27.30 97,900 268,300 -6.4
28/06/2023
28.24
 3,497,600 28.01 28.57 27.98 38,200 306,200 -10.1
27/06/2023
28.01
 3,577,700 27.90 28.27 27.83 38,800 180,200 -5.3
26/06/2023
27.90
 5,143,100 27.90 28.20 26.86 306,100 78,800 8.4
23/06/2023
27.90
 4,887,000 27.90 28.13 27.49 249,300 41,900 7.7
22/06/2023
27.90
 4,621,800 28.13 28.31 27.68 84,500 120,100 -1.3
21/06/2023
28.13
 5,999,300 27.60 28.61 27.64 828,500 89,600 27.7
20/06/2023
27.60
 4,684,900 27.34 27.60 26.86 182,400 99,100 3.0
19/06/2023
27.34
 8,008,100 26.19 27.45 26.26 1,838,100 21,400 65.8
16/06/2023
26.19
 15,111,700 25.63 27.38 25.81 770,900 971,600 -6.6
15/06/2023
25.63
 2,306,500 25.55 25.85 25.40 100,700 3,000 3.4
14/06/2023
25.55
 5,103,700 25.59 26.19 25.55 370,300 5,500 12.6
13/06/2023
25.59
 4,330,100 25.89 26.07 25.51 399,500 222,800 6.1
12/06/2023
25.89
 3,320,600 25.96 26.04 25.18 529,400 304,700 7.8
09/06/2023
25.96
 6,007,900 25.36 25.96 24.81 517,200 37,100 16.6
08/06/2023
25.36
 5,574,400 26.30 26.41 25.36 168,100 233,300 -2.2
07/06/2023
26.30
 3,848,700 26.26 26.56 26.11 31,100 3,000 1.0
06/06/2023
26.26
 5,404,700 25.63 26.37 25.44 862,000 67,000 27.8
05/06/2023
25.63
 4,630,500 26.11 26.37 25.55 339,800 197,600 4.9
02/06/2023
26.11
 5,177,300 26.00 26.78 26.11 782,800 68,700 25.3
01/06/2023
26.00
 3,680,700 25.81 26.04 25.44 600 28,400 -1.0
31/05/2023
25.81
 3,902,100 26.11 26.26 25.51 49,300 81,300 -1.1
30/05/2023
26.11
 4,357,000 26.11 26.41 25.74 67,800 142,400 -2.6
29/05/2023
26.11
 4,156,600 25.36 26.41 25.36 221,000 14,000 7.2
26/05/2023
25.36
 2,610,200 25.36 25.66 25.29 25,300 12,100 0.4
25/05/2023
25.36
 3,608,600 25.36 25.51 24.99 276,800 172,600 3.5

Chính sách bảo mật | Điều khoản sử dụng |