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
(2025-11-05) 		-2.30 -6.16% 217,291,200 -42,558,700 -1,520.3
33.30
37.35
34.45
2 tháng
(2025-10-06) 		-9.45 -21.24% 451,566,700 -75,124,300 -2,835.7
33.30
44.50
34.45
3 tháng
(2025-09-08) 		-8 -18.58% 598,829,400 -94,920,300 -3,693.2
33.30
45.15
34.45
6 tháng
(2025-06-09) 		-0.15 -0.43% 1,456,745,400 -100,213,357 -4,108.9
33.30
48.25
34.45
12 tháng
(2024-12-10) 		0.70 2.04% 2,375,304,400 -81,357,220 -3,451.2
31.27
48.25
34.45
24 tháng
(2023-12-18) 		4.05 13.08% 3,798,987,300 -96,860,853 -4,197.2
30.88
48.25
34.45
36 tháng
(2022-12-21) 		16.62 90.16% 5,186,825,400 -90,134,648 -4,293.0
16.62
48.25
34.45
60 tháng
(2020-12-31) 		19.63 127.31% 7,197,561,000 -103,700,823 -5,375.6
12.61
48.25
34.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
31.49
 4,195,400 31.34 32.32 31.34 106,500 782,600 -28.2
11/07/2023
31.34
 5,996,700 31.56 31.60 31.00 19,000 1,349,300 -55.1
10/07/2023
31.56
 5,771,600 30.88 31.68 30.88 599,600 1,298,800 -28.8
07/07/2023
30.88
 4,065,700 30.43 30.92 29.90 392,200 254,400 5.6
06/07/2023
30.43
 9,893,800 29.63 30.88 29.71 166,800 587,200 -16.9
05/07/2023
29.63
 4,015,000 30.01 30.16 29.56 140,900 52,000 3.5
04/07/2023
30.01
 9,722,900 28.12 30.05 28.01 759,600 35,700 27.8
03/07/2023
28.12
 3,264,200 27.70 28.31 27.74 83,200 34,900 1.8
30/06/2023
27.70
 4,509,400 27.86 28.20 27.48 186,900 6,500 6.7
29/06/2023
27.86
 4,187,300 28.65 28.76 27.70 97,900 268,300 -6.4
28/06/2023
28.65
 3,497,600 28.42 28.99 28.39 38,200 306,200 -10.1
27/06/2023
28.42
 3,577,700 28.31 28.69 28.23 38,800 180,200 -5.3
26/06/2023
28.31
 5,143,100 28.31 28.61 27.25 306,100 78,800 8.4
23/06/2023
28.31
 4,887,000 28.31 28.54 27.89 249,300 41,900 7.7
22/06/2023
28.31
 4,621,800 28.54 28.73 28.08 84,500 120,100 -1.3
21/06/2023
28.54
 5,999,300 28.01 29.03 28.04 828,500 89,600 27.7
20/06/2023
28.01
 4,684,900 27.74 28.01 27.25 182,400 99,100 3.0
19/06/2023
27.74
 8,008,100 26.57 27.86 26.64 1,838,100 21,400 65.8
16/06/2023
26.57
 15,111,700 26.00 27.78 26.19 770,900 971,600 -6.6
15/06/2023
26.00
 2,306,500 25.93 26.23 25.77 100,700 3,000 3.4
14/06/2023
25.93
 5,103,700 25.96 26.57 25.93 370,300 5,500 12.6
13/06/2023
25.96
 4,330,100 26.27 26.46 25.89 399,500 222,800 6.1
12/06/2023
26.27
 3,320,600 26.34 26.42 25.55 529,400 304,700 7.8
09/06/2023
26.34
 6,007,900 25.74 26.34 25.17 517,200 37,100 16.6
08/06/2023
25.74
 5,574,400 26.68 26.80 25.74 168,100 233,300 -2.2
07/06/2023
26.68
 3,848,700 26.64 26.95 26.49 31,100 3,000 1.0
06/06/2023
26.64
 5,404,700 26.00 26.76 25.81 862,000 67,000 27.8
05/06/2023
26.00
 4,630,500 26.49 26.76 25.93 339,800 197,600 4.9
02/06/2023
26.49
 5,177,300 26.38 27.17 26.49 782,800 68,700 25.3
01/06/2023
26.38
 3,680,700 26.19 26.42 25.81 600 28,400 -1.0
31/05/2023
26.19
 3,902,100 26.49 26.64 25.89 49,300 81,300 -1.1
30/05/2023
26.49
 4,357,000 26.49 26.80 26.11 67,800 142,400 -2.6
29/05/2023
26.49
 4,156,600 25.74 26.80 25.74 221,000 14,000 7.2
26/05/2023
25.74
 2,610,200 25.74 26.04 25.66 25,300 12,100 0.4
25/05/2023
25.74
 3,608,600 25.74 25.89 25.36 276,800 172,600 3.5
24/05/2023
25.74
 5,064,400 25.62 26.27 25.58 566,200 200 19.4
23/05/2023
25.62
 5,385,600 25.70 26.30 25.58 7,100 150,300 -4.9
22/05/2023
25.70
 3,335,900 25.62 26.04 25.55 3,700 113,300 -3.7
19/05/2023
25.62
 4,306,400 26.04 26.04 25.17 15,100 207,300 -6.5
18/05/2023
26.04
 11,774,400 24.37 26.08 24.34 453,700 8,100 15.0
17/05/2023
24.37
 5,916,500 24.53 24.87 24.37 449,100 215,700 7.6
16/05/2023
24.53
 3,714,300 24.49 24.90 24.41 399,700 0 13.0
15/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/05/2023
24.49
 3,484,500 24.64 25.09 24.45 3,700 183,000 -5.9
12/05/2023
24.64
 6,184,300 24.15 24.68 23.89 141,500 222,200 -2.6
11/05/2023
24.15
 5,041,500 24.34 24.60 24.08 127,400 0 4.2
10/05/2023
24.34
 4,674,300 24.38 24.82 24.30 59,700 19,000 1.3
09/05/2023
24.38
 3,155,300 24.53 24.56 24.23 385,300 323,100 2.0
08/05/2023
24.53
 5,330,400 23.78 24.68 23.93 244,700 367,800 -4.0
05/05/2023
23.78
 3,856,700 24.23 24.34 23.71 43,600 452,800 -13.1
04/05/2023
24.23
 6,902,900 23.71 24.53 23.41 395,400 320,600 2.4
28/04/2023
23.71
 4,962,700 23.00 23.82 23.11 257,800 300,000 -1.3
27/04/2023
23.00
 2,783,700 23.18 23.41 22.81 5,600 475,200 -14.5
26/04/2023
23.18
 3,233,600 22.36 23.22 22.36 1,556,280 1,781,804 -7.0
25/04/2023
22.36
 6,212,800 23.22 23.56 22.03 761,105 183,600 17.3
24/04/2023
23.22
 1,711,300 23.56 23.78 22.96 11,700 97,900 -2.7
21/04/2023
23.56
 5,287,000 23.48 24.15 23.26 0 129,800 -4.1
20/04/2023
23.48
 2,391,000 23.45 23.67 23.00 206,300 63,500 4.5
19/04/2023
23.45
 3,703,000 24.00 24.23 23.22 226,500 310,500 -2.6
18/04/2023
24.00
 5,322,300 23.22 24.00 23.00 33,400 6,600 0.9
17/04/2023
23.22
 3,218,200 22.96 23.48 22.70 392,000 500 12.2
14/04/2023
22.96
 5,917,100 23.63 24.04 22.96 8,200 333,200 -10.0
13/04/2023
23.63
 7,136,700 24.27 24.30 23.63 21,800 1,313,290 -40.9
12/04/2023
24.27
 3,788,800 24.68 24.75 24.19 28,300 416,400 -12.6
11/04/2023
24.68
 6,911,700 23.89 24.68 23.78 244,700 392,800 -4.9
10/04/2023
23.89
 6,184,000 24.38 24.94 23.86 150,200 223,404 -2.3
07/04/2023
24.38
 5,829,400 23.86 24.75 23.71 222,600 33,800 6.2
06/04/2023
23.86
 8,039,400 24.68 24.97 23.86 12,400 614,339 -19.3
05/04/2023
24.68
 4,620,100 24.82 24.82 24.23 21,300 190,000 -5.6
04/04/2023
24.82
 8,343,400 24.34 25.05 24.08 79,900 953,100 -29.1
03/04/2023
24.34
 5,513,000 23.93 24.45 24.12 55,000 67,720 -0.4
31/03/2023
23.93
 12,490,700 24.08 24.23 23.18 796,500 1,160,640 -11.7
30/03/2023
24.08
 5,673,000 24.45 24.97 24.00 40,100 696,400 -21.1
29/03/2023
24.45
 6,230,100 23.63 24.45 23.67 637,600 230,160 13.4
28/03/2023
23.63
 7,685,200 23.86 24.08 23.56 625,200 96,600 16.8
27/03/2023
23.86
 7,184,300 23.15 24.23 23.37 455,700 1,700 14.5
24/03/2023
23.15
 6,358,600 23.41 23.71 23.11 853,800 292,100 17.6
23/03/2023
23.41
 11,235,800 21.95 23.41 21.69 905,600 20,900 26.8
22/03/2023
21.95
 7,489,100 21.84 22.63 21.88 519,400 45,200 14.2
21/03/2023
21.84
 6,193,200 20.87 21.84 20.95 1,249,360 103,800 -2.4
20/03/2023
20.87
 7,390,500 21.95 21.99 20.80 106,500 137,105 -0.9
17/03/2023
21.95
 9,954,900 21.81 22.18 21.43 3,157,000 364,700 82.2
16/03/2023
21.81
 5,962,500 21.77 22.22 21.77 76,200 9,000 2.0
15/03/2023
21.77
 8,406,200 20.35 21.77 20.99 165,900 32,600 3.9
14/03/2023
20.35
 6,446,500 21.17 21.17 20.28 915,556 338,400 15.8
13/03/2023
21.17
 6,733,400 20.76 21.28 20.35 1,057,100 387,000 19.0
10/03/2023
20.76
 4,746,700 20.87 20.95 20.39 325,700 245,160 2.2
09/03/2023
20.87
 4,767,800 20.95 21.21 20.72 608,500 471,700 3.8
08/03/2023
20.95
 5,816,200 20.05 20.95 19.72 441,000 3,300 12.3
07/03/2023
20.05
 3,598,200 19.42 20.20 19.61 691,900 3,300 18.5
06/03/2023
19.42
 2,398,400 19.23 20.09 19.38 142,700 7,400 3.5
03/03/2023
19.23
 3,888,900 20.05 20.17 19.23 278,400 102,900 4.5
02/03/2023
20.05
 1,986,200 20.39 20.46 19.83 41,900 132,000 -2.4
01/03/2023
20.39
 4,991,200 19.16 20.39 18.94 320,600 7,400 8.6
28/02/2023
19.16
 2,529,400 18.79 19.38 18.94 147,300 34,300 2.9
27/02/2023
18.79
 3,597,800 19.68 19.68 18.79 41,600 88,300 -1.2
24/02/2023
19.68
 3,293,100 20.72 20.76 19.61 139,900 230,400 -2.4
23/02/2023
20.72
 5,032,800 20.13 20.72 19.49 41,900 65,909 -0.7
22/02/2023
20.13
 7,461,100 21.17 21.36 20.13 172,500 148,500 0.6
21/02/2023
21.17
 5,389,400 21.47 21.69 21.17 532,500 91,950 12.5
20/02/2023
21.47
 6,506,100 20.09 21.47 20.13 218,400 23,300 5.6

Chính sách bảo mật | Điều khoản sử dụng |