CTCP Chứng khoán Bản Việt (vci)

36.15
-0.85
(-2.30%)
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)
11/11/2022
14.53
 12,097,800 15.60 16.10 14.53 2,419,600 330,900 42.6
10/11/2022
15.60
 4,953,400 16.74 16.74 15.60 346,300 152,400 4.2
09/11/2022
16.74
 5,152,800 17.24 17.81 16.60 678,100 560,110 2.8
08/11/2022
17.24
 7,424,000 16.60 17.28 15.81 1,318,400 194,544 27.2
07/11/2022
16.60
 9,200,600 17.84 18.09 16.60 190,900 1,762,926 -36.6
04/11/2022
17.84
 10,837,400 19.16 19.16 17.84 86,500 346,900 -6.5
03/11/2022
19.16
 7,704,300 18.59 19.38 18.24 198,600 165,400 0.9
02/11/2022
18.59
 6,100,700 18.84 19.16 18.52 134,750 113,600 0.6
01/11/2022
18.84
 6,010,100 18.66 19.38 18.81 1,219,100 337,580 23.3
31/10/2022
18.66
 10,627,600 17.74 18.77 17.31 88,700 714,900 -16.4
28/10/2022
17.74
 7,333,600 17.45 18.31 17.74 328,350 264,300 1.6
27/10/2022
17.45
 5,603,300 16.31 17.45 16.35 165,000 159,800 0.2
26/10/2022
16.31
 3,312,300 16.88 17.38 16.31 3,400 392,800 -9.2
25/10/2022
16.88
 7,599,800 16.67 17.81 15.67 272,400 356,900 -2.0
24/10/2022
16.67
 8,286,700 17.92 18.09 16.67 320,500 74,000 5.8
21/10/2022
17.92
 8,346,900 19.23 19.34 17.92 20,200 335,400 -8.0
20/10/2022
19.23
 5,043,400 19.73 19.84 19.16 272,600 321,500 -1.3
19/10/2022
19.73
 4,350,000 19.84 20.12 19.70 91,400 111,900 -0.6
18/10/2022
19.84
 6,951,500 20.27 20.66 19.73 84,600 590,100 -14.1
17/10/2022
20.27
 7,777,000 19.66 20.27 18.95 112,600 144,200 -0.9
14/10/2022
19.66
 7,642,800 19.09 20.09 19.45 29,400 145,900 -3.2
13/10/2022
19.09
 5,024,600 18.74 19.09 18.49 62,300 213,400 -4.0
12/10/2022
18.74
 6,006,600 17.52 18.74 17.63 273,534 172,700 2.7
11/10/2022
17.52
 6,959,000 18.52 18.84 17.24 40,100 302,153 -6.4
10/10/2022
18.52
 7,597,500 17.31 18.52 17.31 316,200 595,200 -7.3
07/10/2022
17.31
 7,873,900 18.13 18.13 16.88 799,000 75,000 17.6
06/10/2022
18.13
 4,574,000 19.48 19.59 18.13 97,400 150,800 -1.4
05/10/2022
19.48
 4,735,100 18.24 19.48 18.52 758,200 100 20.7
04/10/2022
18.24
 5,296,300 19.48 19.95 18.24 465,100 27,300 11.2
03/10/2022
19.48
 5,690,900 20.94 20.94 19.48 88,899 119,212 -0.8
30/09/2022
20.94
 6,727,900 20.52 21.12 19.23 496,700 108,510 11.4
29/09/2022
20.52
 4,745,200 21.94 22.48 20.52 65,900 98,800 -0.9
28/09/2022
21.94
 5,342,500 21.94 22.48 21.80 221,000 17,200 6.3
27/09/2022
21.94
 3,785,500 21.87 22.62 21.73 185,900 33,200 4.7
26/09/2022
21.87
 8,031,600 23.22 23.22 21.62 304,500 97,240 6.4
23/09/2022
23.22
 3,673,800 24.01 24.11 23.22 900 225,490 -7.3
22/09/2022
24.01
 6,443,300 23.15 24.08 22.87 187,600 63,900 4.2
21/09/2022
23.15
 2,827,000 23.65 23.69 23.01 40,800 57,200 -0.5
20/09/2022
23.65
 7,322,100 23.15 23.83 22.37 364,700 190,550 5.8
19/09/2022
23.15
 7,136,000 24.86 24.86 23.15 98,600 162,420 -2.1
16/09/2022
24.86
 5,047,800 25.68 25.68 24.65 541,017 231,200 10.8
15/09/2022
25.68
 3,008,900 26.22 26.36 25.68 58,800 432,400 -7.5
14/09/2022
26.22
 7,098,100 25.43 26.50 24.79 239,000 441,500 -0.1
13/09/2022
25.43
 4,987,100 25.50 25.86 24.97 69,600 1,439,000 -0.1
12/09/2022
25.50
 4,540,000 26.36 26.71 25.50 85,900 279,095 -7.4
09/09/2022
26.36
 8,437,000 26.07 26.43 24.65 43,500 242,300 -7.4
08/09/2022
26.07
 6,190,500 26.93 27.28 26.07 18,700 237,000 -8.0
07/09/2022
26.93
 11,774,900 26.82 27.93 26.75 11,400 21,000 -0.4
06/09/2022
26.82
 6,406,300 26.64 27.36 26.61 173,300 413,900 -9.1
05/09/2022
26.64
 4,934,700 26.43 27.11 26.14 1,700 440,600 -16.4
31/08/2022
26.43
 3,968,200 26.43 26.79 26.04 131,500 101,600 1.1
30/08/2022
26.43
 4,319,000 27.07 27.39 26.43 273,500 340,700 -2.5
29/08/2022
27.07
 7,971,100 26.64 27.07 25.29 225,700 396,500 -6.5
26/08/2022
26.64
 5,902,400 27.39 27.43 26.50 288,000 61,500 8.5
25/08/2022
27.39
 3,436,200 27.25 27.68 27.25 189,200 108,300 3.1
24/08/2022
27.25
 3,607,200 27.28 27.60 26.96 30,000 254,700 -8.6
23/08/2022
27.28
 7,160,000 25.57 27.28 25.08 295,100 150,000 5.6
22/08/2022
25.57
 4,305,300 26.22 26.25 25.36 7,500 388,100 -13.7
19/08/2022
26.22
 4,134,600 26.36 26.46 25.82 63,800 261,500 -7.3
18/08/2022
26.36
 4,466,300 26.00 26.79 25.65 60,400 12,600 1.8
17/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
17/08/2022
26.00
 7,479,800 25.65 27.21 25.89 44,000 741,700 -25.5
16/08/2022
25.65
 7,593,000 25.43 25.73 25.21 293,300 4,600 13.5
15/08/2022
25.43
 7,099,200 26.25 26.58 25.37 147,000 452,700 -14.2
12/08/2022
26.25
 5,954,000 24.71 26.25 24.55 481,100 235,500 11.8
11/08/2022
24.71
 14,334,400 26.14 26.71 24.44 30,600 1,613,200 -71.4
10/08/2022
26.14
 4,464,900 25.86 26.36 25.56 69,500 2,300 3.2
09/08/2022
25.86
 4,602,100 25.21 26.00 24.96 256,000 30,000 10.7
08/08/2022
25.21
 4,908,400 24.91 25.21 24.80 121,200 67,100 2.5
05/08/2022
24.91
 7,298,700 23.89 24.91 23.67 192,900 51,000 6.4
04/08/2022
23.89
 5,057,100 24.11 24.28 23.59 129,400 631,000 -21.9
03/08/2022
24.11
 6,689,400 23.40 24.11 23.12 131,100 407,100 -12.1
02/08/2022
23.40
 5,901,400 23.56 23.89 23.12 126,900 199,000 -3.1
01/08/2022
23.56
 6,370,700 22.19 23.56 22.30 334,900 119,400 9.3
29/07/2022
22.19
 8,041,100 21.32 22.36 21.43 181,100 56,500 5.0
28/07/2022
21.32
 5,701,300 21.04 21.92 21.29 120,700 15,100 4.1
27/07/2022
21.04
 2,419,600 20.66 21.21 20.47 59,900 0 2.3
26/07/2022
20.66
 2,133,200 21.15 21.29 20.66 6,200 207,900 -7.6
25/07/2022
21.15
 5,304,600 20.82 21.62 20.33 50,700 13,500 1.4
22/07/2022
20.82
 3,539,800 21.29 21.48 20.82 544,600 232,000 -1.9
21/07/2022
21.29
 3,307,700 21.70 21.84 21.21 27,900 162,900 -5.2
20/07/2022
21.70
 6,277,100 20.82 22.14 21.10 129,500 11,400 4.7
19/07/2022
20.82
 6,500,400 21.07 21.26 20.28 12,900 166,500 -5.8
18/07/2022
21.07
 3,762,600 20.82 21.51 20.77 42,200 46,700 -0.2
15/07/2022
20.82
 3,692,600 21.29 21.65 20.82 27,500 345,600 -12.1
14/07/2022
21.29
 6,008,000 19.92 21.29 19.84 8,500 210,000 -7.8
13/07/2022
19.92
 3,307,800 20.25 20.71 19.89 36,300 355,900 -11.6
12/07/2022
20.25
 3,364,000 19.56 20.36 19.32 27,200 232,400 -7.6
11/07/2022
19.56
 4,049,900 20.33 20.44 18.99 0 295,400 -10.5
08/07/2022
20.33
 4,204,000 19.56 20.71 19.67 89,400 52,800 -10.5
07/07/2022
19.56
 2,266,900 19.21 19.56 18.99 65,200 38,400 1.0
06/07/2022
19.21
 4,198,100 19.89 20.33 19.21 55,300 16,000 1.4
05/07/2022
19.89
 3,771,200 20.06 20.52 19.70 5,100 14,600 -0.3
04/07/2022
20.06
 3,838,100 19.37 20.71 19.89 382,700 418,500 -1.3
01/07/2022
19.37
 4,291,000 18.11 19.37 17.81 190,400 13,200 6.3
30/06/2022
18.11
 3,204,000 19.45 19.67 18.11 11,700 140,000 -4.2
29/06/2022
19.45
 3,309,400 19.18 20.00 18.91 18,400 64,300 -1.6
28/06/2022
19.18
 3,137,600 19.73 19.73 19.18 349,800 130,500 7.7
27/06/2022
19.73
 3,225,100 18.47 19.73 18.66 309,300 19,000 10.1
24/06/2022
18.47
 4,092,400 18.52 18.88 18.08 933,000 26,500 30.5
23/06/2022
18.52
 3,843,800 17.97 18.52 17.37 544,600 232,000 10.6

Chính sách bảo mật | Điều khoản sử dụng |