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
(2025-11-04) 		-3.85 -10% 222,691,300 -41,425,900 -1,478.6
33.30
38.50
35.05
2 tháng
(2025-10-06) 		-9.85 -22.13% 439,798,100 -75,292,200 -2,841.6
33.30
44.50
35.05
3 tháng
(2025-09-05) 		-11.35 -24.67% 605,338,100 -96,946,300 -3,789.1
33.30
46
35.05
6 tháng
(2025-06-09) 		-0.55 -1.56% 1,444,976,800 -100,381,257 -4,114.8
33.30
48.25
35.05
12 tháng
(2024-12-09) 		0.05 0.15% 2,368,619,600 -81,231,920 -3,446.9
31.27
48.25
35.05
24 tháng
(2023-12-15) 		3.99 13.03% 3,791,930,800 -98,337,853 -4,256.1
30.66
48.25
35.05
36 tháng
(2022-12-20) 		15.93 85.09% 5,185,330,200 -89,913,248 -4,288.9
16.62
48.25
35.05
60 tháng
(2020-12-30) 		19.87 134.38% 7,186,812,690 -103,326,373 -5,351.6
12.61
48.25
35.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
34.45
 6,976,800 35.10 35.10 34.40 300,300 823,367 0
04/12/2025
35.05
 11,768,600 34.80 35.10 34.60 755,900 588,000 5.9
03/12/2025
34.65
 7,144,900 34.20 34.75 33.90 150,200 677,500 -18.1
02/12/2025
34
 11,385,700 33.40 34.20 33.30 1,539,800 2,960,100 -48.1
01/12/2025
33.40
 6,093,400 34 34.05 33.40 630,300 1,040,600 -13.8
28/11/2025
33.75
 6,042,600 34.15 34.35 33.75 411,300 1,137,700 -24.7
27/11/2025
33.85
 7,496,900 34.50 34.60 33.70 286,800 2,103,600 -62.0
26/11/2025
34.40
 10,554,600 33.60 34.80 33.50 1,687,400 2,379,100 -23.9
25/11/2025
33.30
 16,555,400 34.15 34.40 33.30 1,413,500 3,147,100 -58.5
24/11/2025
34.20
 7,194,100 34.35 34.85 34.10 133,300 1,748,100 -55.5
21/11/2025
34.35
 11,863,300 35 35 34.30 347,800 1,415,700 -36.8
20/11/2025
35.05
 16,611,000 35.80 35.95 34.85 243,400 5,127,900 -172.5
19/11/2025
35.80
 9,146,500 36.40 36.45 35.65 226,300 1,704,600 -53.3
18/11/2025
36.40
 11,135,300 36.40 36.75 36.15 771,200 4,380,900 -131.5
17/11/2025
36.20
 8,682,100 36 36.45 35.70 2,600 3,281,400 -117.8
14/11/2025
35.75
 13,911,600 36.10 36.45 35.60 59,200 5,000,200 -177.5
13/11/2025
36.15
 12,490,100 36.75 36.90 36.05 146,100 6,298,500 -223.9
12/11/2025
36.60
 14,004,400 36.80 37.15 36.35 230,600 5,625,200 -197.5
11/11/2025
36.70
 5,061,300 36 36.80 35.95 174,500 427,100 -9.3
10/11/2025
35.80
 7,684,400 36 36.95 35.55 628,900 1,061,300 -15.8
07/11/2025
36
 7,826,000 36.80 37.05 35.60 658,400 1,041,500 -14.2
06/11/2025
36.80
 6,454,000 37.50 37.65 36.75 288,200 1,454,600 -43.3
05/11/2025
37.35
 8,185,000 38.45 38.50 37.30 184,400 928,100 -28.3
04/11/2025
38.50
 17,168,700 35.70 38.50 35.70 1,454,400 153,700 47.6
03/11/2025
36
 8,664,200 37.25 37.55 36 77,600 405,700 -12.3
31/10/2025
37.10
 10,403,100 37.10 37.75 37 1,171,400 1,078,100 3.3
30/10/2025
37.10
 6,626,500 37.95 37.95 37 77,500 847,300 -29.0
29/10/2025
37.85
 6,252,800 38.40 38.45 37.70 15,400 1,089,600 -41.0
28/10/2025
38.20
 7,912,900 37.65 38.20 37.25 50,700 480,900 -16.3
27/10/2025
37.40
 9,062,700 38.10 38.40 36.95 240,900 2,529,700 -86.1
24/10/2025
37.40
 15,326,100 36.90 37.75 36.50 2,153,800 7,536,500 -199.3
23/10/2025
36.80
 6,769,300 37.90 38.15 36.80 112,900 2,082,900 -74.4
22/10/2025
37.50
 10,763,900 38.30 38.35 36.50 1,074,500 5,086,500 -149.8
21/10/2025
37.70
 16,461,400 38.95 39.50 37.05 2,179,700 2,985,500 -30.3
20/10/2025
39.05
 13,008,000 41.80 42.50 39.05 463,700 3,838,800 -141.6
17/10/2025
41.95
 12,190,700 42.90 43.60 41.90 289,900 4,188,100 -166.2
16/10/2025
42.65
 8,962,500 43.10 43.75 42.55 26,000 2,396,400 -101.8
15/10/2025
42.75
 7,898,600 43.30 43.50 42.55 251,400 468,600 -9.3
14/10/2025
43
 16,096,800 44.50 45.15 42.50 669,100 1,247,200 -25.5
13/10/2025
44
 7,991,300 43.15 44.30 42.90 1,084,700 601,200 21.1
10/10/2025
43.55
 13,129,800 43 44.90 43 518,200 3,477,600 -130.2
09/10/2025
43
 7,848,000 43.90 44.15 42.80 0 0 0
08/10/2025
43.80
 12,475,700 44.40 44.80 43.10 1,129,600 3,642,500 -109.5
07/10/2025
43.55
 9,003,800 44.70 44.70 43.50 877,900 2,750,700 -82.3
06/10/2025
44.50
 10,258,700 42.10 44.50 42.10 597,500 194,900 17.6
03/10/2025
41.60
 5,979,900 42.10 42.35 41.20 459,800 1,524,400 -44.4
02/10/2025
42.10
 5,075,900 43.20 43.25 42.10 253,500 963,200 -30.3
01/10/2025
42.85
 5,220,400 43.45 43.80 42.85 70,900 902,900 -35.9
30/09/2025
43.45
 7,692,800 43.40 43.90 42.55 499,400 2,053,900 -67.6
29/09/2025
43.50
 4,641,100 43 43.50 42.50 328,900 1,154,300 -35.5
26/09/2025
43
 6,121,300 43.85 43.85 42.70 149,800 1,680,000 -66.2
25/09/2025
43.95
 5,293,700 43.80 43.95 43.30 212,200 1,764,200 -67.5
24/09/2025
43.65
 8,220,500 42 43.65 41.65 259,800 2,733,200 -104.7
23/09/2025
41.90
 3,681,000 41.75 42.45 41.75 462,600 351,400 4.7
22/09/2025
41.50
 7,912,400 42.90 43.10 41.30 670,500 1,751,100 -46.4
19/09/2025
42.60
 5,242,000 43.45 43.60 42.60 429,900 2,198,200 -75.8
18/09/2025
43.25
 5,752,600 43.40 43.60 42.80 547,300 911,800 -15.7
17/09/2025
43.20
 6,936,700 44 44.35 43.15 218,800 1,257,800 -45.6
16/09/2025
44.10
 7,702,700 45.80 45.85 44.10 216,400 1,034,100 -36.8
15/09/2025
45.15
 6,083,800 44.80 45.35 44.60 239,000 188,200 2.3
12/09/2025
44.30
 5,735,400 44.55 44.90 44.20 182,500 702,000 -23.1
11/09/2025
44.50
 11,463,200 43.80 44.50 42.10 819,900 1,628,600 -35.3
10/09/2025
43.90
 6,953,000 44.90 45.05 43.90 160,500 1,906,100 -77.2
09/09/2025
44.90
 10,043,800 43.50 44.90 43.05 532,200 736,800 -9.1
08/09/2025
43.05
 21,510,500 45.35 46 43.05 1,499,900 2,567,600 -47.4
05/09/2025
46
 18,277,300 48.70 48.90 46 584,100 2,442,200 -90.0
04/09/2025
48.20
 10,813,200 47.90 48.60 47.45 974,100 814,000 7.5
03/09/2025
47.80
 10,133,300 48.35 48.80 47.35 141,200 575,100 -20.7
29/08/2025
48.25
 24,105,500 46.85 49.45 46.80 2,662,000 605,900 98.8
28/08/2025
46.25
 12,805,500 44.80 46.45 44.60 1,067,600 131,600 0
27/08/2025
44.70
 10,697,600 45.15 45.80 44.70 548,100 1,075,100 -23.9
26/08/2025
44.90
 7,889,600 42.55 44.95 42.55 26,200 876,800 -37.0
25/08/2025
42.80
 9,748,200 44 44.80 42.05 177,800 282,300 -4.6
22/08/2025
43.30
 15,151,100 45.30 45.70 43 272,900 1,343,900 -48.5
21/08/2025
46
 22,510,800 46.30 48.50 45.90 1,517,100 560,100 44.3
20/08/2025
46.20
 15,818,600 45.75 46.20 43 1,939,300 664,000 56.7
19/08/2025
45.90
 21,205,600 44.55 47 44.10 2,294,300 1,136,700 53.2
18/08/2025
44.50
 13,894,000 45.10 45.50 44.20 1,019,400 2,299,300 -57.2
15/08/2025
45.30
 18,388,600 46.85 47.20 44.60 264,200 1,271,700 -46.6
14/08/2025
46.60
 14,104,700 47.40 48.25 46.50 63,900 375,000 -14.7
13/08/2025
47
 19,398,200 46 47.10 45 887,600 439,300 20.6
12/08/2025
45.50
 11,938,000 46.45 46.45 45.10 171,400 148,700 1.0
11/08/2025
45.90
 14,535,900 45.60 46.60 45.10 896,400 908,100 -0.3
08/08/2025
45.50
 18,410,600 47.05 48.10 45 370,700 1,859,000 -68.7
07/08/2025
46.50
 13,872,900 47.15 47.50 45.95 278,500 1,148,500 -40.3
06/08/2025
46.60
 11,614,400 46.80 46.90 45.65 65,800 1,563,500 -69.7
05/08/2025
45.80
 33,419,400 45.30 47.75 42 1,794,700 1,165,900 28.7
04/08/2025
44.65
 14,472,900 44.05 44.95 43.80 20,100 2,165,700 -95.1
01/08/2025
44.45
 27,828,700 43.20 46.05 42.55 1,088,900 2,437,200 -60.0
31/07/2025
43.05
 15,337,800 42 43.15 40.90 1,071,400 141,700 38.4
30/07/2025
41.90
 17,293,900 41.95 42.55 41 1,288,300 3,383,700 -87.8
29/07/2025
41.85
 29,340,300 45.80 45.80 41.85 817,400 883,500 -3.4
28/07/2025
44.95
 19,913,900 44.30 46 43.70 1,230,200 1,451,500 -9.6
25/07/2025
43.05
 26,119,600 41.55 43.15 41.50 1,934,400 1,458,200 20.5
24/07/2025
41.50
 9,856,700 41.75 41.90 40.95 187,600 429,800 -10.0
23/07/2025
41.60
 17,059,300 42.10 43.20 41.40 1,029,400 1,265,700 -10.2
22/07/2025
41.75
 16,920,700 40.35 41.80 40 2,573,800 2,099,100 20.2
21/07/2025
40.65
 20,149,500 41.70 41.75 40.60 640,900 2,236,300 -65.7
18/07/2025
41.70
 14,718,000 41.50 42.60 41.40 888,300 616,000 11.3
17/07/2025
41.30
 18,552,600 42 42.15 41.05 79,500 597,900 -21.7
16/07/2025
41.70
 16,252,200 41 42.15 40.70 2,367,100 2,146,000 8.6

Chính sách bảo mật | Điều khoản sử dụng |