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)
23/09/2022
23.56
 3,673,800 24.36 24.47 23.56 900 225,490 -7.3
22/09/2022
24.36
 6,443,300 23.49 24.43 23.20 187,600 63,900 4.2
21/09/2022
23.49
 2,827,000 24.00 24.03 23.35 40,800 57,200 -0.5
20/09/2022
24.00
 7,322,100 23.49 24.18 22.70 364,700 190,550 5.8
19/09/2022
23.49
 7,136,000 25.23 25.23 23.49 98,600 162,420 -2.1
16/09/2022
25.23
 5,047,800 26.06 26.06 25.01 541,017 231,200 10.8
15/09/2022
26.06
 3,008,900 26.60 26.74 26.06 58,800 432,400 -7.5
14/09/2022
26.60
 7,098,100 25.80 26.89 25.15 239,000 441,500 -0.1
13/09/2022
25.80
 4,987,100 25.88 26.24 25.33 69,600 1,439,000 -0.1
12/09/2022
25.88
 4,540,000 26.74 27.11 25.88 85,900 279,095 -7.4
09/09/2022
26.74
 8,437,000 26.45 26.82 25.01 43,500 242,300 -7.4
08/09/2022
26.45
 6,190,500 27.32 27.68 26.45 18,700 237,000 -8.0
07/09/2022
27.32
 11,774,900 27.21 28.33 27.14 11,400 21,000 -0.4
06/09/2022
27.21
 6,406,300 27.03 27.76 27.00 173,300 413,900 -9.1
05/09/2022
27.03
 4,934,700 26.82 27.50 26.53 1,700 440,600 -16.4
31/08/2022
26.82
 3,968,200 26.82 27.18 26.42 131,500 101,600 1.1
30/08/2022
26.82
 4,319,000 27.47 27.79 26.82 273,500 340,700 -2.5
29/08/2022
27.47
 7,971,100 27.03 27.47 25.66 225,700 396,500 -6.5
26/08/2022
27.03
 5,902,400 27.79 27.83 26.89 288,000 61,500 8.5
25/08/2022
27.79
 3,436,200 27.65 28.08 27.65 189,200 108,300 3.1
24/08/2022
27.65
 3,607,200 27.68 28.01 27.36 30,000 254,700 -8.6
23/08/2022
27.68
 7,160,000 25.95 27.68 25.44 295,100 150,000 5.6
22/08/2022
25.95
 4,305,300 26.60 26.64 25.73 7,500 388,100 -13.7
19/08/2022
26.60
 4,134,600 26.74 26.85 26.20 63,800 261,500 -7.3
18/08/2022
26.74
 4,466,300 26.38 27.18 26.02 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
26.38
 7,479,800 26.02 27.61 26.27 44,000 741,700 -25.5
16/08/2022
26.02
 7,593,000 25.80 26.10 25.58 293,300 4,600 13.5
15/08/2022
25.80
 7,099,200 26.63 26.97 25.74 147,000 452,700 -14.2
12/08/2022
26.63
 5,954,000 25.08 26.63 24.91 481,100 235,500 11.8
11/08/2022
25.08
 14,334,400 26.52 27.11 24.80 30,600 1,613,200 -71.4
10/08/2022
26.52
 4,464,900 26.24 26.74 25.94 69,500 2,300 3.2
09/08/2022
26.24
 4,602,100 25.58 26.38 25.33 256,000 30,000 10.7
08/08/2022
25.58
 4,908,400 25.27 25.58 25.16 121,200 67,100 2.5
05/08/2022
25.27
 7,298,700 24.24 25.27 24.02 192,900 51,000 6.4
04/08/2022
24.24
 5,057,100 24.46 24.63 23.94 129,400 631,000 -21.9
03/08/2022
24.46
 6,689,400 23.74 24.46 23.46 131,100 407,100 -12.1
02/08/2022
23.74
 5,901,400 23.91 24.24 23.46 126,900 199,000 -3.1
01/08/2022
23.91
 6,370,700 22.52 23.91 22.63 334,900 119,400 9.3
29/07/2022
22.52
 8,041,100 21.63 22.68 21.74 181,100 56,500 5.0
28/07/2022
21.63
 5,701,300 21.35 22.24 21.60 120,700 15,100 4.1
27/07/2022
21.35
 2,419,600 20.96 21.52 20.77 59,900 0 2.3
26/07/2022
20.96
 2,133,200 21.46 21.60 20.96 6,200 207,900 -7.6
25/07/2022
21.46
 5,304,600 21.13 21.93 20.63 50,700 13,500 1.4
22/07/2022
21.13
 3,539,800 21.60 21.80 21.13 544,600 232,000 -1.9
21/07/2022
21.60
 3,307,700 22.02 22.16 21.52 27,900 162,900 -5.2
20/07/2022
22.02
 6,277,100 21.13 22.46 21.41 129,500 11,400 4.7
19/07/2022
21.13
 6,500,400 21.38 21.57 20.57 12,900 166,500 -5.8
18/07/2022
21.38
 3,762,600 21.13 21.82 21.07 42,200 46,700 -0.2
15/07/2022
21.13
 3,692,600 21.60 21.96 21.13 27,500 345,600 -12.1
14/07/2022
21.60
 6,008,000 20.21 21.60 20.13 8,500 210,000 -7.8
13/07/2022
20.21
 3,307,800 20.54 21.02 20.18 36,300 355,900 -11.6
12/07/2022
20.54
 3,364,000 19.85 20.66 19.60 27,200 232,400 -7.6
11/07/2022
19.85
 4,049,900 20.63 20.74 19.27 0 295,400 -10.5
08/07/2022
20.63
 4,204,000 19.85 21.02 19.96 89,400 52,800 -10.5
07/07/2022
19.85
 2,266,900 19.49 19.85 19.27 65,200 38,400 1.0
06/07/2022
19.49
 4,198,100 20.18 20.63 19.49 55,300 16,000 1.4
05/07/2022
20.18
 3,771,200 20.35 20.82 19.99 5,100 14,600 -0.3
04/07/2022
20.35
 3,838,100 19.65 21.02 20.18 382,700 418,500 -1.3
01/07/2022
19.65
 4,291,000 18.38 19.65 18.07 190,400 13,200 6.3
30/06/2022
18.38
 3,204,000 19.74 19.96 18.38 11,700 140,000 -4.2
29/06/2022
19.74
 3,309,400 19.46 20.29 19.18 18,400 64,300 -1.6
28/06/2022
19.46
 3,137,600 20.02 20.02 19.46 349,800 130,500 7.7
27/06/2022
20.02
 3,225,100 18.74 20.02 18.93 309,300 19,000 10.1
24/06/2022
18.74
 4,092,400 18.79 19.15 18.35 933,000 26,500 30.5
23/06/2022
18.79
 3,843,800 18.24 18.79 17.63 544,600 232,000 10.6
22/06/2022
18.24
 3,425,000 17.07 18.24 17.51 464,200 34,600 14.1
21/06/2022
17.07
 5,969,200 16.01 17.12 15.71 547,300 1,448,500 -27.7
20/06/2022
16.01
 5,013,000 17.21 17.74 16.01 33,700 1,355,400 -40.1
17/06/2022
17.21
 4,459,600 17.79 17.79 16.68 725,300 652,500 2.3
16/06/2022
17.79
 3,201,100 17.90 18.85 16.96 380,000 102,200 8.9
15/06/2022
17.90
 5,121,900 19.02 19.24 17.71 470,800 350,700 3.9
14/06/2022
19.02
 3,327,900 20.18 20.18 18.93 93,300 130,200 -1.3
13/06/2022
20.18
 6,817,000 21.68 21.68 20.18 258,700 38,800 8.0
10/06/2022
21.68
 4,725,600 23.07 23.16 21.68 40,100 271,200 -9.0
09/06/2022
23.07
 3,162,800 23.27 23.80 22.99 13,800 364,700 -14.6
08/06/2022
23.27
 6,819,500 21.77 23.27 21.82 114,800 30,000 3.5
07/06/2022
21.77
 4,617,100 21.91 21.91 20.74 176,100 435,500 -10.2
06/06/2022
21.91
 4,794,500 21.77 22.63 21.55 134,900 163,800 -1.1
03/06/2022
21.77
 3,348,800 21.80 22.24 21.35 86,300 128,000 -1.6
02/06/2022
21.80
 5,278,000 21.82 22.68 21.77 85,900 637,000 -21.6
01/06/2022
21.82
 4,294,200 21.68 22.07 20.93 257,300 272,400 -0.6
31/05/2022
21.68
 5,333,100 21.82 22.05 21.32 776,200 263,000 20.0
30/05/2022
21.82
 4,072,200 21.96 22.35 21.63 715,800 514,400 7.9
27/05/2022
21.96
 4,433,700 21.80 22.18 21.32 158,300 153,300 0.2
26/05/2022
21.80
 5,454,000 21.68 22.24 21.29 1,082,600 588,900 19.4
25/05/2022
21.68
 6,219,000 20.43 21.68 20.29 64,600 897,000 -32.5
24/05/2022
20.43
 5,151,200 19.63 20.43 18.40 181,200 1,114,700 -34.3
23/05/2022
19.63
 6,221,200 20.63 20.63 19.21 1,018,300 1,304,300 -10.1
20/05/2022
20.63
 3,755,300 20.74 21.29 20.21 900 858,100 -31.8
19/05/2022
20.74
 5,370,500 19.74 20.85 19.02 213,400 201,000 0.5
18/05/2022
19.74
 6,488,500 18.46 19.74 19.07 347,000 58,100 10.3
17/05/2022
18.46
 2,200,700 17.26 18.46 17.29 205,600 100,300 3.5
16/05/2022
17.26
 3,833,000 16.71 17.88 17.26 870,800 84,700 24.4
13/05/2022
16.71
 6,020,000 17.96 18.01 16.71 916,100 163,900 23.2
12/05/2022
17.96
 3,083,200 19.29 19.29 17.96 328,700 38,600 9.4
11/05/2022
19.29
 1,181,500 19.57 19.71 18.90 89,400 52,800 1.3
10/05/2022
19.57
 3,532,600 19.24 19.74 18.01 456,600 33,900 14.9
09/05/2022
19.24
 2,973,400 20.68 20.68 19.24 299,200 3,200 10.2
06/05/2022
20.68
 4,006,700 22.21 22.21 20.68 139,500 238,600 -3.7
05/05/2022
22.21
 1,541,900 22.80 23.24 21.93 39,900 62,100 -0.9

Chính sách bảo mật | Điều khoản sử dụng |