CTCP Chứng khoán Bản Việt (vci)

48
-0.50
(-1.03%)
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
(2024-04-09) 		-3.10 -6.01% 104,926,700 215,300 2.3
45
52.10
48.50
2 tháng
(2024-03-11) 		0.85 1.78% 287,420,300 -7,952,500 -432.6
45
54
48.50
3 tháng
(2024-02-15) 		3.35 7.42% 419,407,000 -6,909,031 -384.2
43.55
54
48.50
6 tháng
(2023-11-13) 		8 19.75% 769,751,000 -7,577,501 -403.5
40.30
54
48.50
12 tháng
(2023-05-15) 		16.15 49.92% 1,473,927,100 -12,561,701 -691.2
32.20
54
48.50
24 tháng
(2022-05-20) 		21.25 77.97% 2,921,370,500 9,133,419 -231.5
16.90
54
48.50
36 tháng
(2021-05-25) 		21.66 80.67% 3,852,003,600 2,455,019 -635.7
16.90
58.24
48.50
60 tháng
(2019-06-05) 		38.55 387.67% 4,182,905,130 -22,527,577 -1,585.8
4.58
58.24
48.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
48.50
0.50
 5,317,000 47.40 48.95 47.40 156,000 236,600 -3.9
#2 07/05/2024
48
-0.50
 4,331,300 48.70 48.70 47.75 46,000 199,300 -7.4
#3 06/05/2024
48.50
1.80
 5,341,600 47.35 48.95 47.15 259,100 146,000 5.4
#4 03/05/2024
46.70
0.35
 4,295,500 47 47.60 46.60 271,300 80,900 9.0
#5 02/05/2024
46.35
-0.65
 4,282,300 47 47.05 45.70 114,800 683,800 -26.4
#6 26/04/2024
47
0
 4,847,400 46.50 47.40 46.05 1,107,000 510,700 28.1
#7 25/04/2024
47
-0.50
 3,723,400 47.40 47.50 46.80 137,400 270,200 -6.2
#8 24/04/2024
47.50
1.95
 8,141,200 46.35 47.95 46.20 410,100 598,500 -8.8
#9 23/04/2024
45.55
-1.70
 6,489,800 47 47.30 45 465,300 512,400 -2.4
#10 22/04/2024
47.25
2.25
 5,626,800 46.50 48 46 1,116,100 91,600 47.7
#11 19/04/2024
45
-0.10
 10,385,000 44.50 47.10 44.50 1,876,100 396,800 67.1
#12 17/04/2024
45.10
-2.70
 6,900,500 48.40 48.40 45.10 138,800 795,100 -31.0
#13 16/04/2024
47.80
-0.70
 9,115,300 48.50 48.50 46.40 402,900 697,600 -14.2
#14 15/04/2024
48.50
-3.60
 9,036,500 51.70 52.40 48.50 114,000 1,044,800 -47.6
#15 12/04/2024
52.10
1.10
 4,884,100 51.70 52.20 50.90 8,200 547,400 -27.7
#16 11/04/2024
51
0.20
 4,484,000 49.70 51.40 49.70 289,400 335,700 -2.3
#17 10/04/2024
50.80
-0.80
 2,762,700 51.70 51.70 50.70 102,900 187,700 -4.3
#18 09/04/2024
51.60
1.90
 4,962,300 50 51.60 49.95 553,300 18,300 27.2
#19 08/04/2024
49.70
0
 7,055,600 49.75 50.80 49.30 1,537,600 1,177,600 18.1
#20 05/04/2024
49.70
-2.30
 7,670,800 51.50 51.60 49.70 49,300 268,900 -11.3
#21 04/04/2024
52
-0.10
 5,630,600 52 52.80 51.70 177,200 20,200 8.2
#22 03/04/2024
52.10
-1.50
 8,056,900 53.60 54.40 52.10 126,600 1,677,600 -82.9
#23 02/04/2024
53.60
0
 12,117,500 53 53.60 52 611,600 4,877,200 -224.0
#24 01/04/2024
53.60
-0.20
 8,169,600 53.40 54.40 52.60 560,100 2,404,300 -98.2
#25 29/03/2024
53.80
0.10
 3,793,300 53.80 54.50 53.40 384,300 148,700 12.7
#26 28/03/2024
53.70
0.90
 9,002,800 53.50 55 53 1,351,300 2,138,400 -43.0
#27 27/03/2024
52.80
-0.40
 4,596,600 53.50 53.50 52.40 249,200 988,700 -39.0
#28 26/03/2024
53.20
1.20
 4,698,600 52 53.20 51.50 403,600 71,600 17.4
#29 25/03/2024
52
-1.70
 8,205,100 53.70 54 51.90 707,900 404,800 15.8
#30 22/03/2024
53.70
-0.30
 9,072,300 54 55 53.40 234,900 1,213,200 -52.9
#31 21/03/2024
54
0.80
 8,240,100 53.20 55.20 53.20 1,090,400 754,000 18.4
#32 20/03/2024
53.20
2.50
 9,866,800 50.70 53.40 50.60 1,366,000 688,600 35.5
#33 19/03/2024
50.70
-1
 5,305,200 51.70 52.50 50.70 90,500 748,600 -34.0
#34 18/03/2024
51.70
-2
 21,562,700 53.70 54.10 49.95 1,416,200 1,587,700 -8.9
#35 15/03/2024
53.70
1.50
 10,208,000 52.20 55 51.50 1,058,500 728,800 17.2
#36 14/03/2024
52.20
0.60
 10,358,700 51.60 53.80 51.40 130,700 233,900 -5.4
#37 13/03/2024
51.60
3.30
 13,475,100 48.30 51.60 48.35 819,600 316,200 25.2
#38 12/03/2024
48.30
0.65
 7,382,900 47.65 48.55 47.60 439,900 331,400 5.3
#39 11/03/2024
47.65
-0.20
 8,024,400 47.85 48.65 47.50 6,700 199,500 -9.2
#40 08/03/2024
47.85
-1.35
 10,127,700 49.20 49.70 47.85 346,000 1,061,222 -34.5
#41 07/03/2024
49.20
1.70
 15,313,000 47.50 50.30 47.45 1,001,000 69,230 45.9
#42 06/03/2024
47.50
-0.30
 9,161,300 47.80 49.10 47 169,350 1,189,600 -49.3
#43 05/03/2024
47.80
0.95
 10,167,500 46.85 47.80 46.20 147,800 589,700 -20.5
#44 04/03/2024
46.85
0
 4,882,600 46.85 47.50 46.70 220,100 40,060 8.5
#45 01/03/2024
46.85
1.25
 8,593,000 45.60 47.65 46 1,809,700 48,766 82.6
#46 29/02/2024
45.60
0.45
 9,424,600 45.15 46.35 45.25 419,500 259,800 7.4
#47 28/02/2024
45.15
-0.30
 5,344,300 45.45 45.60 44.85 16,800 78,597 -2.8
#48 27/02/2024
45.45
0.25
 6,491,700 45.20 46 45 92,500 240,594 -6.8
#49 26/02/2024
45.20
1.65
 7,435,300 43.55 45.40 43.30 169,100 17,400 6.8
#50 23/02/2024
43.55
-0.70
 7,787,100 44.25 44.85 43.55 226,600 330,800 -4.6
#51 22/02/2024
44.25
-0.55
 4,365,300 44.80 44.80 44.20 230,600 117,500 5.0
#52 21/02/2024
44.80
-0.20
 4,971,000 45 45.05 44.40 449,400 84,836 16.3
#53 20/02/2024
45
0
 6,306,700 45 45.95 44.90 322,600 270,897 2.4
#54 19/02/2024
45
0
 8,327,600 45 45.10 44.10 344,986 95,400 11.1
#55 16/02/2024
45
-0.15
 5,959,300 45.15 45.45 44.80 208,100 633,565 -19.1
#56 15/02/2024
45.15
0.05
 7,328,700 45.10 45.65 45 199,300 202,000 -0.1
#57 07/02/2024
45.10
0.30
 4,952,100 44.80 45.45 44.75 563,200 210,300 15.9
#58 06/02/2024
44.80
0.90
 7,010,200 43.90 45.45 44.05 676,900 212,100 20.9
#59 05/02/2024
43.90
0.15
 5,832,000 43.75 44.20 43.60 371,000 304,600 2.9
#60 02/02/2024
43.75
0.50
 9,589,400 43.25 44.25 43.65 123,700 19,600 4.6
#61 01/02/2024
43.25
0.35
 5,199,700 42.90 43.25 42.80 392,600 21,300 16.0
#62 31/01/2024
42.90
0.85
 11,020,600 42.05 43.60 42.20 1,379,100 70,400 56.3
#63 30/01/2024
42.05
0
 3,707,000 42.05 42.25 41.70 20,000 646,500 -26.2
#64 29/01/2024
42.05
-0.45
 3,372,200 42.50 42.80 42 4,000 69,100 -2.8
#65 26/01/2024
42.50
-0.10
 2,958,800 42.60 42.90 42.50 11,700 0 0.5
#66 25/01/2024
42.60
-0.15
 2,119,600 42.75 42.90 42.40 11,700 700 0.5
#67 24/01/2024
42.75
0.30
 7,701,900 42.45 43.20 42.40 710,400 61,600 27.8
#68 23/01/2024
42.45
0.15
 4,223,200 42.30 42.70 42.15 327,800 261,500 2.8
#69 22/01/2024
42.30
0.10
 3,709,600 42.20 42.60 41.70 38,900 6,100 1.4
#70 19/01/2024
42.20
0.10
 3,368,200 42.10 42.65 42 521,400 30,100 20.8
#71 18/01/2024
42.10
0.10
 2,495,700 42 42.75 42.05 176,700 67,100 4.7
#72 17/01/2024
42
0.30
 5,977,300 41.70 43.20 41.75 95,900 7,700 3.8
#73 16/01/2024
41.70
0.70
 3,032,100 41 41.70 40.80 23,700 0 1.0
#74 15/01/2024
41
-1
 4,164,600 42 42.35 41 186,900 3,400 7.7
#75 12/01/2024
42
-0.35
 4,644,400 42.35 42.55 41.75 199,900 1,000 8.4
#76 11/01/2024
42.35
0.55
 5,938,000 41.80 42.60 41.80 572,700 61,400 21.5
#77 10/01/2024
41.80
-0.90
 7,148,500 42.70 42.70 41.70 392,400 211,000 7.6
#78 09/01/2024
42.70
0
 4,475,000 42.70 43.20 42.50 102,700 52,000 2.2
#79 08/01/2024
42.70
0.20
 4,107,100 42.50 43.30 42.65 379,300 13,500 15.7
#80 05/01/2024
42.50
0.05
 3,824,400 42.45 42.70 42.15 900 700 0.0
#81 04/01/2024
42.45
-0.25
 9,108,900 42.70 43.65 42.45 231,600 23,400 9.0
#82 03/01/2024
42.70
0.40
 3,331,800 42.30 42.70 41.80 65,200 45,100 0.9
#83 02/01/2024
42.30
-0.45
 7,174,900 42.75 43 42.05 534,800 0 22.6
#84 29/12/2023
42.75
0.05
 3,832,400 42.70 42.90 42.50 204,500 50,000 6.6
#85 28/12/2023
42.70
0.65
 6,584,800 42.05 43 42 69,000 37,100 1.4
#86 27/12/2023
42.05
0.05
 4,797,200 42 42.70 42.05 138,000 14,200 5.3
#87 26/12/2023
42
0.75
 5,328,700 41.25 42.15 41.35 91,100 23,200 2.8
#88 25/12/2023
41.25
0.25
 2,968,900 41 41.60 40.60 129,300 14,100 4.8
#89 22/12/2023
41
-0.40
 3,454,600 41.40 41.95 40.60 41,100 177,400 -5.7
#90 21/12/2023
41.40
-0.10
 2,185,300 41.50 41.50 41.05 44,900 67,200 -0.9
#91 20/12/2023
41.50
0.15
 3,232,100 41.35 41.90 41.15 78,700 195,900 -4.8
#92 19/12/2023
41.35
0.40
 3,598,900 40.95 41.40 40.50 83,800 702,800 -25.5
#93 18/12/2023
40.95
0.45
 3,032,100 40.50 41.45 40.60 66,000 247,900 -7.5
#94 15/12/2023
40.50
0
 4,712,100 40.50 41.55 40.50 173,700 1,482,800 -53.1
#95 14/12/2023
40.50
-0.40
 5,329,800 40.90 41.50 40.50 25,200 787,900 -31.3
#96 13/12/2023
40.90
-1.05
 5,249,800 41.95 42.45 40.85 7,000 624,200 -25.6
#97 12/12/2023
41.95
-0.45
 2,585,000 42.40 42.60 41.80 100 473,000 -19.9
#98 11/12/2023
42.40
0.60
 4,638,900 41.80 42.50 41.10 11,100 235,900 -9.3
#99 08/12/2023
41.80
-0.70
 4,738,000 42.50 42.70 41.50 69,400 59,900 0.4
#100 07/12/2023
42.50
-1.50
 14,873,400 44 44 41.55 55,000 268,100 -9.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc