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)
20/02/2023
21.47
 6,506,100 20.09 21.47 20.13 218,400 23,300 5.6
17/02/2023
20.09
 3,789,200 20.13 20.20 19.76 819,100 147,000 18.1
16/02/2023
20.13
 4,417,000 19.46 20.13 19.49 314,200 41,043 7.4
15/02/2023
19.46
 3,665,000 18.90 19.61 18.86 292,600 0 7.6
14/02/2023
18.90
 2,433,800 18.64 19.35 18.71 168,900 46,000 3.1
13/02/2023
18.64
 7,917,700 19.83 19.83 18.45 132,400 1,008,700 -21.9
10/02/2023
19.83
 5,448,100 20.28 20.69 19.83 172,500 71,900 2.7
09/02/2023
20.28
 3,611,200 20.87 21.10 20.28 16,500 260,200 -6.6
08/02/2023
20.87
 4,737,000 20.28 21.17 19.94 169,100 61,500 3.0
07/02/2023
20.28
 5,811,300 20.31 21.21 20.13 137,500 107,770 0.8
06/02/2023
20.31
 4,033,700 20.28 20.35 19.76 177,500 600 4.8
03/02/2023
20.28
 3,437,300 20.50 20.99 20.09 283,400 26,404 7.0
02/02/2023
20.50
 4,798,100 20.76 21.02 20.17 247,800 47,000 5.5
01/02/2023
20.76
 9,829,700 22.29 22.70 20.76 326,200 8,400 8.9
31/01/2023
22.29
 6,235,700 21.84 22.29 21.36 205,700 37,700 5.0
30/01/2023
21.84
 8,904,600 22.03 22.51 21.62 223,400 1,000 6.5
27/01/2023
22.03
 5,001,700 22.36 22.81 21.95 1,009,600 10,400 29.5
19/01/2023
22.36
 3,833,100 22.14 22.96 21.84 376,500 237,850 4.2
18/01/2023
22.14
 9,779,900 22.29 22.36 21.69 357,400 313,800 1.3
17/01/2023
22.29
 5,096,100 20.99 22.29 21.13 389,900 40,800 10.4
16/01/2023
20.99
 4,622,200 20.69 21.40 20.39 399,010 292,378 3.0
13/01/2023
20.69
 7,797,200 20.02 21.06 20.35 944,190 3,200 26.1
12/01/2023
20.02
 4,673,200 20.39 20.50 19.87 834,800 629,600 5.5
11/01/2023
20.39
 8,070,600 19.61 20.65 19.64 535,400 1,000 14.6
10/01/2023
19.61
 4,208,300 19.27 19.76 18.75 791,500 74,500 18.9
09/01/2023
19.27
 5,044,400 19.08 19.57 19.08 1,491,800 39,500 37.5
06/01/2023
19.08
 5,136,300 19.46 19.83 19.01 605,000 82,700 13.4
05/01/2023
19.46
 6,055,400 18.79 19.53 18.67 599,400 1,000 15.6
04/01/2023
18.79
 4,711,000 18.53 19.08 18.56 956,700 600 24.1
03/01/2023
18.53
 4,584,500 17.33 18.53 17.33 485,100 55,500 10.7
30/12/2022
17.33
 2,313,200 17.41 17.78 17.33 368,300 39,600 7.6
29/12/2022
17.41
 2,566,600 18.08 18.08 17.41 350,700 128,500 5.2
28/12/2022
18.08
 3,672,700 17.78 18.41 17.67 547,100 189,800 8.7
27/12/2022: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2022
17.78
 4,716,900 16.62 17.78 16.48 376,700 125,800 6.0
26/12/2022
16.62
 6,100,300 17.85 18.03 16.62 361,000 75,000 6.6
23/12/2022
17.85
 3,371,200 18.65 18.65 17.85 61,400 181,200 -3.0
22/12/2022
18.65
 4,108,100 18.43 18.87 17.71 173,300 23,400 3.9
21/12/2022
18.43
 10,296,000 18.72 19.37 17.42 81,500 95,300 -0.4
20/12/2022
18.72
 10,273,400 19.52 19.73 18.29 467,900 78,600 10.1
19/12/2022
19.52
 9,597,700 20.17 21.18 19.52 1,005,816 319,812 18.5
16/12/2022
20.17
 9,344,200 19.59 20.20 19.30 1,966,800 674,300 36.1
15/12/2022
19.59
 6,996,900 19.05 19.73 18.90 1,343,400 44,110 35.2
14/12/2022
19.05
 5,792,800 19.12 19.73 18.94 777,800 67,000 18.7
13/12/2022
19.12
 7,895,400 17.89 19.12 17.53 962,100 364,900 15.8
12/12/2022
17.89
 13,133,500 19.23 19.91 17.89 663,412 289,300 9.3
09/12/2022
19.23
 7,896,900 19.66 19.88 18.94 385,500 264,800 3.2
08/12/2022
19.66
 11,228,900 18.40 19.66 18.83 85,400 199,290 -3.1
07/12/2022
18.40
 8,550,000 18.11 18.72 17.24 964,700 61,200 23.0
06/12/2022
18.11
 15,396,800 19.44 19.52 18.11 1,365,900 366,170 25.0
05/12/2022
19.44
 11,375,100 18.18 19.44 18.61 395,000 211,700 4.9
02/12/2022
18.18
 8,926,300 17.02 18.18 16.66 861,600 13,606 21.3
01/12/2022
17.02
 10,521,900 17.74 18.65 16.88 305,100 183,100 2.9
30/11/2022
17.74
 9,103,500 16.77 17.93 16.34 325,600 179,300 3.6
29/11/2022
16.77
 15,160,100 16.12 17.24 16.01 637,400 270,240 8.5
28/11/2022
16.12
 6,647,900 15.07 16.12 15.68 66,300 176,920 -2.5
25/11/2022
15.07
 8,661,400 14.09 15.07 14.06 743,600 275,700 9.8
24/11/2022
14.09
 5,551,100 13.88 14.24 13.08 66,600 247,469 -3.5
23/11/2022
13.88
 4,951,700 14.60 15.14 13.88 113,200 163,200 -1.0
22/11/2022
14.60
 12,588,100 13.66 14.60 13.41 699,212 225,920 9.6
21/11/2022
13.66
 6,192,100 14.02 14.28 13.44 594,900 294,186 5.7
18/11/2022
14.02
 10,258,000 14.09 14.64 13.12 1,002,400 461,930 10.5
17/11/2022
14.09
 7,310,000 13.66 14.38 13.62 875,300 768,667 2.1
16/11/2022
13.66
 17,152,000 12.79 13.66 11.93 773,900 1,581,700 -15.3
15/11/2022
12.79
 2,873,300 13.73 13.73 12.79 409,005 47,100 6.4
14/11/2022
13.73
 4,140,500 14.75 14.75 13.73 369,900 16,200 6.7
11/11/2022
14.75
 12,097,800 15.83 16.34 14.75 2,419,600 330,900 42.6
10/11/2022
15.83
 4,953,400 16.99 16.99 15.83 346,300 152,400 4.2
09/11/2022
16.99
 5,152,800 17.49 18.07 16.84 678,100 560,110 2.8
08/11/2022
17.49
 7,424,000 16.84 17.53 16.05 1,318,400 194,544 27.2
07/11/2022
16.84
 9,200,600 18.11 18.36 16.84 190,900 1,762,926 -36.6
04/11/2022
18.11
 10,837,400 19.44 19.44 18.11 86,500 346,900 -6.5
03/11/2022
19.44
 7,704,300 18.87 19.66 18.50 198,600 165,400 0.9
02/11/2022
18.87
 6,100,700 19.12 19.44 18.79 134,750 113,600 0.6
01/11/2022
19.12
 6,010,100 18.94 19.66 19.08 1,219,100 337,580 23.3
31/10/2022
18.94
 10,627,600 18.00 19.05 17.56 88,700 714,900 -16.4
28/10/2022
18.00
 7,333,600 17.71 18.58 18.00 328,350 264,300 1.6
27/10/2022
17.71
 5,603,300 16.55 17.71 16.59 165,000 159,800 0.2
26/10/2022
16.55
 3,312,300 17.13 17.64 16.55 3,400 392,800 -9.2
25/10/2022
17.13
 7,599,800 16.91 18.07 15.90 272,400 356,900 -2.0
24/10/2022
16.91
 8,286,700 18.18 18.36 16.91 320,500 74,000 5.8
21/10/2022
18.18
 8,346,900 19.52 19.62 18.18 20,200 335,400 -8.0
20/10/2022
19.52
 5,043,400 20.02 20.13 19.44 272,600 321,500 -1.3
19/10/2022
20.02
 4,350,000 20.13 20.42 19.99 91,400 111,900 -0.6
18/10/2022
20.13
 6,951,500 20.56 20.96 20.02 84,600 590,100 -14.1
17/10/2022
20.56
 7,777,000 19.95 20.56 19.23 112,600 144,200 -0.9
14/10/2022
19.95
 7,642,800 19.37 20.38 19.73 29,400 145,900 -3.2
13/10/2022
19.37
 5,024,600 19.01 19.37 18.76 62,300 213,400 -4.0
12/10/2022
19.01
 6,006,600 17.78 19.01 17.89 273,534 172,700 2.7
11/10/2022
17.78
 6,959,000 18.79 19.12 17.49 40,100 302,153 -6.4
10/10/2022
18.79
 7,597,500 17.56 18.79 17.56 316,200 595,200 -7.3
07/10/2022
17.56
 7,873,900 18.40 18.40 17.13 799,000 75,000 17.6
06/10/2022
18.40
 4,574,000 19.77 19.88 18.40 97,400 150,800 -1.4
05/10/2022
19.77
 4,735,100 18.50 19.77 18.79 758,200 100 20.7
04/10/2022
18.50
 5,296,300 19.77 20.24 18.50 465,100 27,300 11.2
03/10/2022
19.77
 5,690,900 21.25 21.25 19.77 88,899 119,212 -0.8
30/09/2022
21.25
 6,727,900 20.82 21.43 19.52 496,700 108,510 11.4
29/09/2022
20.82
 4,745,200 22.26 22.80 20.82 65,900 98,800 -0.9
28/09/2022
22.26
 5,342,500 22.26 22.80 22.12 221,000 17,200 6.3
27/09/2022
22.26
 3,785,500 22.19 22.95 22.05 185,900 33,200 4.7
26/09/2022
22.19
 8,031,600 23.56 23.56 21.94 304,500 97,240 6.4

Chính sách bảo mật | Điều khoản sử dụng |