CTCP Chứng khoán Bản Việt (vci)

34.50
-0.10
(-0.29%)
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
(2024-08-20) 		-1.17 -3.27% 115,853,200 -9,195,069 -358.4
32.50
37.31
34.60
2 tháng
(2024-07-22) 		-1.50 -4.16% 185,177,900 -4,776,756 -160.1
31.11
37.31
34.60
3 tháng
(2024-06-21) 		-2.15 -5.85% 254,353,300 -2,936,493 -75.9
31.11
37.31
34.60
6 tháng
(2024-03-25) 		-5.05 -12.73% 604,429,800 -22,159,454 -1,054.4
31.11
41.02
34.60
12 tháng
(2023-09-25) 		3.53 11.36% 1,431,605,700 -28,711,355 -1,328.2
24.86
41.17
34.60
24 tháng
(2022-09-30) 		13.20 61.65% 2,867,314,300 3,412,943 -572.2
12.89
41.17
34.60
36 tháng
(2021-10-05) 		1.82 5.55% 3,865,634,600 -6,557,235 -979.7
12.89
44.41
34.60
60 tháng
(2019-10-16) 		26 302.20% 4,597,654,740 -38,925,861 -2,290.4
3.49
44.41
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
14.46
 867,600 14.14 14.57 14.14 220,600 64,900 8.4
04/02/2021
14.14
 1,191,300 13.82 14.60 13.88 220,200 438,000 -11.5
03/02/2021
13.82
 1,070,100 12.94 13.82 12.97 145,800 108,900 1.8
02/02/2021
12.94
 810,300 12.70 13.08 12.28 92,300 52,200 1.9
01/02/2021
12.70
 1,353,100 13.08 13.48 12.70 632,600 12,600 30.5
29/01/2021
13.08
 2,201,100 13.09 13.82 12.18 600,100 8,200 28.0
28/01/2021
13.09
 1,583,600 14.06 14.06 13.09 318,600 1,400 15.6
27/01/2021
14.06
 1,894,500 15.10 15.10 14.06 396,300 7,900 21.1
26/01/2021
15.10
 1,397,600 16.09 16.09 14.97 275,900 318,000 -2.4
25/01/2021
16.09
 1,081,000 16.28 16.31 15.72 259,500 204,300 3.4
22/01/2021
16.28
 1,181,900 16.33 16.49 16.15 585,100 168,200 25.5
21/01/2021
16.33
 869,400 15.88 16.39 15.61 163,500 12,500 9.1
20/01/2021
15.88
 1,419,200 16.15 16.17 15.21 166,200 80,600 5.0
19/01/2021
16.15
 2,035,900 17.08 17.08 15.91 268,300 79,200 11.6
18/01/2021
17.08
 2,271,400 16.63 17.43 16.68 710,200 256,100 29.4
15/01/2021
16.63
 2,138,300 16.15 16.63 16.09 304,500 915,500 -37.3
14/01/2021
16.15
 2,664,000 15.74 16.33 15.74 232,300 1,522,700 -77.7
13/01/2021
15.74
 1,502,300 16.12 16.23 15.64 262,900 663,900 -23.9
12/01/2021
16.12
 1,288,000 15.58 16.25 15.34 172,600 32,900 8.5
11/01/2021
15.58
 1,715,300 16.12 16.12 15.48 11,800 749,300 -43.6
08/01/2021
16.12
 845,300 16.39 16.81 15.88 18,500 63,000 -2.7
07/01/2021
16.39
 2,686,300 16.28 16.52 15.74 20,000 1,492,100 -88.5
06/01/2021
16.28
 1,540,700 16.76 17.19 16.15 91,000 146,100 -3.4
05/01/2021
16.76
 1,105,900 16.09 17.03 15.99 378,600 135,600 15.1
04/01/2021
16.09
 1,265,600 15.53 16.28 15.72 145,200 22,700 7.4
31/12/2020
15.53
 1,188,400 14.89 15.61 14.81 198,710 28,230 9.7
30/12/2020
14.89
 1,020,290 14.62 15.02 14.44 572,350 30,000 30.0
29/12/2020
14.62
 1,588,850 14.41 14.92 14.22 740,760 18,510 39.6
28/12/2020
14.41
 2,035,090 14.06 14.94 14.14 746,290 74,390 36.9
25/12/2020
14.06
 1,405,810 13.69 14.41 13.48 23,320 121,560 -5.1
24/12/2020
13.69
 2,426,070 13.45 13.74 12.68 1,076,060 44,540 50.7
23/12/2020
13.45
 1,240,100 13.85 13.85 13.34 410,730 0 20.9
22/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2020
13.85
 1,807,490 13.13 13.88 13.16 502,990 44,110 23.3
21/12/2020
13.13
 2,151,210 12.28 13.13 12.29 685,150 204,180 23.8
18/12/2020
12.28
 2,493,590 11.48 12.28 11.51 300,340 226,110 3.3
17/12/2020
11.48
 1,139,680 11.73 11.81 11.48 10,900 288,860 -12.4
16/12/2020
11.73
 1,053,270 11.69 11.97 11.60 6,140 42,000 -1.6
15/12/2020
11.69
 1,256,310 11.90 12.03 11.64 29,150 48,270 -0.9
14/12/2020
11.90
 1,292,050 11.40 12.01 11.40 176,020 6,630 7.7
11/12/2020
11.40
 801,940 11.25 11.43 11.18 62,000 8,550 2.3
10/12/2020
11.25
 1,661,160 11.50 11.77 11.25 17,000 480,080 -20.3
09/12/2020
11.50
 1,743,300 11.69 11.85 11.50 8,030 280,050 -12.1
08/12/2020
11.69
 1,584,210 11.46 11.85 11.43 49,680 2,070 2.1
07/12/2020
11.46
 725,010 11.42 11.59 11.35 7,560 0 0.3
04/12/2020
11.42
 819,320 11.56 11.61 11.42 121,190 46,660 3.3
03/12/2020
11.56
 806,490 11.55 11.72 11.30 4,230 28,610 -1.1
02/12/2020
11.55
 1,692,930 11.06 11.77 11.06 34,430 143,520 -4.9
01/12/2020
11.06
 900,090 10.91 11.12 10.68 47,200 80 2.0
30/11/2020
10.91
 811,240 11.17 11.19 10.91 37,890 157,130 -5.0
27/11/2020
11.17
 1,017,610 10.91 11.19 10.85 67,080 0 2.9
26/11/2020
10.91
 491,340 10.91 10.99 10.71 150 14,670 -0.6
25/11/2020
10.91
 891,260 10.99 11.23 10.85 0 17,190 -0.7
24/11/2020
10.99
 967,480 10.76 11.01 10.67 45,910 4,390 1.7
23/11/2020
10.76
 811,810 10.65 10.95 10.63 32,880 0 1.4
20/11/2020
10.65
 1,079,310 10.67 10.88 10.59 21,390 1,800 0.8
19/11/2020
10.67
 2,263,060 11.26 11.26 10.59 53,050 61,330 -0.4
18/11/2020
11.26
 561,710 11.22 11.43 11.17 10,800 9,060 0.1
17/11/2020
11.22
 838,030 11.06 11.25 11.04 10,880 20,900 -0.4
16/11/2020
11.06
 1,224,250 11.01 11.35 10.99 44,450 20,170 1.0
13/11/2020
11.01
 870,020 11.12 11.17 10.93 65,120 40,080 1.1
12/11/2020
11.12
 713,760 10.83 11.25 10.80 5,100 299,042 -12.3
11/11/2020
10.83
 786,280 10.59 10.99 10.70 26,320 83,400 -2.3
10/11/2020
10.59
 3,325,140 10.10 10.80 10.12 47,670 664,560 -25.3
09/11/2020
10.10
 446,200 10.10 10.17 10.03 4,600 0 0.2
06/11/2020
10.10
 681,830 10.17 10.28 9.94 0 114,570 -4.4
05/11/2020
10.17
 874,250 10.17 10.32 10.07 4,150 64,500 -2.4
04/11/2020
10.17
 935,280 9.95 10.28 10.00 15,800 89,040 -2.9
03/11/2020
9.95
 571,870 10.07 10.23 9.90 0 79,490 -3.0
02/11/2020
10.07
 842,750 9.65 10.15 9.68 800 135,550 -5.1
30/10/2020
9.65
 849,500 9.36 9.73 9.36 76,380 43,280 1.2
29/10/2020
9.36
 866,190 9.06 9.60 9.15 37,090 52,600 -0.6
28/10/2020
9.06
 979,310 9.06 9.36 8.91 213,250 3,180 7.3
27/10/2020
9.06
 1,382,920 9.36 9.52 8.94 455,580 533,470 -2.7
26/10/2020
9.36
 1,140,160 10.03 10.07 9.36 59,380 10,820 1.7
23/10/2020
10.03
 638,890 10.07 10.37 10.02 3,500 14,710 -0.4
22/10/2020
10.07
 1,493,090 9.73 10.07 9.31 49,500 59,950 -0.4
21/10/2020
9.73
 2,092,670 10.46 10.46 9.73 112,760 700 4.2
20/10/2020
10.46
 823,840 10.07 10.46 10.07 17,070 20,860 -0.1
19/10/2020
10.07
 1,551,380 10.54 10.59 10.07 530 557,540 -22.0
16/10/2020
10.54
 1,534,360 10.24 10.95 10.23 19,990 232,900 -8.7
15/10/2020
10.24
 1,386,260 9.57 10.24 9.60 78,800 309,060 -8.9
14/10/2020
9.57
 1,435,810 8.97 9.60 8.91 5,480 366,870 -12.9
13/10/2020
8.97
 688,030 9.15 9.21 8.97 0 131,530 -4.6
12/10/2020
9.15
 1,153,290 8.89 9.28 8.89 221,760 90,130 4.6
09/10/2020
8.89
 1,385,850 8.50 8.89 8.47 30,290 508,255 -15.9
08/10/2020
8.50
 841,930 8.28 8.51 8.26 105,600 180,870 -2.5
07/10/2020
8.28
 841,750 8.37 8.51 8.24 2,640 193,390 -6.2
06/10/2020
8.37
 1,143,460 8.42 8.49 8.19 980 124,900 -4.0
05/10/2020
8.42
 780,330 8.24 8.58 8.34 102,760 248,370 -4.7
02/10/2020
8.24
 1,158,330 8.06 8.29 7.90 16,530 62,830 -1.4
01/10/2020
8.06
 2,148,460 7.53 8.06 7.64 12,910 463,300 -13.9
30/09/2020
7.53
 390,350 7.48 7.58 7.38 6,970 28,670 -0.6
29/09/2020
7.48
 783,580 7.53 7.68 7.48 81,260 670 2.3
28/09/2020
7.53
 761,250 7.40 7.53 7.39 77,420 320,400 -6.9
25/09/2020
7.40
 754,920 7.40 7.48 7.27 50,000 208,730 -4.5
24/09/2020
7.40
 1,058,850 7.66 7.66 7.36 50,000 20,200 0.9
23/09/2020
7.66
 517,710 7.69 7.77 7.64 145,460 29,550 3.4
22/09/2020
7.69
 439,670 7.74 7.74 7.61 100,000 37,630 1.8
21/09/2020
7.74
 593,370 7.66 7.79 7.64 303,940 13,930 8.6
18/09/2020
7.66
 760,340 7.43 7.72 7.38 34,760 4,090 0.9

Chính sách bảo mật | Điều khoản sử dụng |