CTCP Chứng khoán Bản Việt (vci)

34.45
-0.15
(-0.43%)
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)
17/09/2020
7.43
 708,300 7.49 7.49 7.27 51,000 24,050 0.8
16/09/2020
7.49
 585,860 7.38 7.53 7.35 128,990 6,170 3.5
15/09/2020
7.38
 907,220 7.32 7.56 7.27 61,640 153,080 -2.6
14/09/2020
7.32
 753,650 7.27 7.38 7.27 221,510 147,110 2.1
11/09/2020
7.27
 577,610 7.27 7.35 7.19 220,850 28,890 5.3
10/09/2020
7.27
 702,560 7.34 7.45 7.22 67,050 209,680 -4.0
09/09/2020
7.34
 1,413,500 7.17 7.34 7.04 58,010 406,500 -9.7
08/09/2020
7.17
 1,324,370 6.93 7.17 6.93 335,830 525,680 -5.1
07/09/2020
6.93
 1,523,250 7.27 7.44 6.93 4,600 156,790 -4.2
04/09/2020
7.27
 1,926,100 6.98 7.43 6.79 170,900 26,500 3.8
03/09/2020
6.98
 1,046,200 6.79 7.00 6.79 98,180 2,900 2.5
01/09/2020
6.79
 729,470 6.59 6.89 6.62 47,030 0 1.2
31/08/2020
6.59
 1,269,250 6.67 6.90 6.59 17,720 114,530 -2.4
28/08/2020
6.67
 679,200 6.81 6.93 6.67 2,430 20,180 -0.5
27/08/2020
6.81
 2,281,980 6.37 6.81 6.37 285,710 354,480 -1.8
26/08/2020
6.37
 1,740,420 6.09 6.46 6.02 23,870 281,590 -6.2
25/08/2020
6.09
 736,340 6.17 6.22 6.09 0 106,940 -2.5
24/08/2020
6.17
 698,810 6.04 6.20 6.09 13,090 172,580 -3.8
21/08/2020
6.04
 1,395,340 5.79 6.08 5.79 101,950 104,830 -0.1
20/08/2020
5.79
 618,180 5.82 5.87 5.73 209,200 9,560 4.4
19/08/2020
5.82
 526,020 5.65 5.83 5.60 138,620 6,500 2.9
18/08/2020
5.65
 301,990 5.68 5.74 5.58 9,510 48,000 -0.8
17/08/2020
5.68
 245,960 5.77 5.79 5.61 1,500 5,530 -0.1
14/08/2020
5.77
 471,190 5.86 5.91 5.70 2,000 9,420 -0.2
13/08/2020
5.86
 365,050 5.83 5.96 5.81 0 5,300 -0.1
12/08/2020
5.83
 353,450 5.75 5.87 5.70 2,030 18,550 -0.4
11/08/2020
5.75
 618,790 5.60 5.86 5.57 12,110 70,057 -1.3
10/08/2020
5.60
 410,500 5.60 5.66 5.58 5,950 107,090 -2.2
07/08/2020
5.60
 150,520 5.58 5.62 5.54 0 980 -0.0
06/08/2020
5.58
 362,070 5.64 5.70 5.56 3,910 76,350 -1.6
05/08/2020
5.64
 316,960 5.60 5.68 5.49 6,140 57,680 -1.1
04/08/2020
5.60
 316,050 5.48 5.69 5.54 10 28,160 -0.6
03/08/2020
5.48
 303,080 5.24 5.48 5.26 24,620 4,800 0.4
31/07/2020
5.24
 257,670 5.35 5.41 5.20 7,010 14,250 -0.1
30/07/2020
5.35
 313,810 5.35 5.56 5.35 480,530 27,800 9.1
29/07/2020
5.35
 761,760 5.49 5.49 5.17 480,530 27,800 9.1
28/07/2020
5.49
 713,060 5.23 5.49 5.20 171,290 5,300 3.4
27/07/2020
5.23
 1,595,680 5.62 5.62 5.23 920,670 0 18.4
24/07/2020
5.62
 1,533,360 5.88 5.88 5.48 626,660 1,150 13.4
23/07/2020
5.88
 672,430 5.91 5.91 5.74 191,000 57,990 3.0
22/07/2020
5.91
 604,490 6.07 6.15 5.88 137,000 67,650 1.6
21/07/2020
6.07
 481,600 6.11 6.15 5.94 119,000 50,000 1.6
20/07/2020
6.11
 599,990 6.05 6.17 6.02 143,960 20,000 2.9
17/07/2020
6.05
 318,800 6.11 6.12 6.02 0 4,590 -0.1
16/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2020
6.11
 497,370 6.12 6.25 6.05 10 1,470 -0.0
15/07/2020
6.12
 661,280 6.16 6.26 6.10 105,700 25,500 2.0
14/07/2020
6.16
 780,520 6.08 6.23 5.97 6,150 3,420 0.1
13/07/2020
6.08
 647,150 6.10 6.14 6.05 211,100 11,670 4.9
10/07/2020
6.10
 1,770,990 5.94 6.24 5.94 1,270 308,950 -7.7
09/07/2020
5.94
 911,920 5.83 6.02 5.86 905,950 1,053,480 -3.5
08/07/2020
5.83
 681,070 5.63 5.84 5.58 18,170 60,000 -1.0
07/07/2020
5.63
 911,110 5.62 5.80 5.63 220 28,380 -0.7
06/07/2020
5.62
 328,790 5.49 5.63 5.51 0 30,000 -0.7
03/07/2020
5.49
 425,360 5.46 5.53 5.42 1,400,201 1,431,611 -0.7
02/07/2020
5.46
 275,590 5.38 5.60 5.43 0 3,000 -0.1
01/07/2020
5.38
 373,730 5.04 5.38 5.04 32,860 0 0.7
30/06/2020
5.04
 863,550 5.16 5.36 5.00 22,300 142,200 -2.7
29/06/2020
5.16
 739,540 5.52 5.52 5.15 22,300 142,200 -2.7
26/06/2020
5.52
 768,440 5.62 5.75 5.38 22,300 142,200 -2.7
25/06/2020
5.62
 509,950 5.65 5.70 5.49 3,000 6,310 -0.1
24/06/2020
5.65
 722,350 5.86 6.00 5.53 16,000 51,130 -0.8
23/06/2020
5.86
 1,347,280 5.63 5.96 5.65 18,350 106,920 -2.1
22/06/2020
5.63
 459,520 5.60 5.76 5.60 0 34,630 -0.8
19/06/2020
5.60
 801,950 5.37 5.62 5.38 13,440 200,000 -4.1
18/06/2020
5.37
 397,870 5.46 5.47 5.33 86,700 204,510 -2.6
17/06/2020
5.46
 574,740 5.47 5.55 5.33 300 133,810 -2.9
16/06/2020
5.47
 865,980 5.28 5.57 5.38 541,160 576,020 -0.8
15/06/2020
5.28
 1,023,220 5.68 5.68 5.28 102,590 79,130 0.5
12/06/2020
5.68
 1,141,200 5.78 5.78 5.38 181,200 51,920 2.9
11/06/2020
5.78
 1,309,250 6.21 6.28 5.78 5,500 314,780 -7.6
10/06/2020
6.21
 1,060,000 6.11 6.24 5.99 326,220 29,050 7.3
09/06/2020
6.11
 1,394,860 6.29 6.29 6.07 11,790 25,300 -0.3
08/06/2020
6.29
 895,100 6.19 6.42 6.19 22,260 156,620 -3.5
05/06/2020
6.19
 621,890 6.19 6.24 6.10 4,780 128,930 -3.1
04/06/2020
6.19
 2,503,400 5.81 6.22 5.84 56,830 418,950 -9.1
03/06/2020
5.81
 387,580 5.85 5.94 5.75 1,490 119,310 -2.8
02/06/2020
5.85
 1,134,730 5.79 6.03 5.84 21,340 228,470 -5.0
01/06/2020
5.79
 272,620 5.60 5.80 5.63 16,360 0 0.4
29/05/2020
5.60
 1,256,510 5.74 5.75 5.57 35,240 551,700 -11.8
28/05/2020
5.74
 846,770 5.65 5.78 5.62 31,480 400,160 -8.5
27/05/2020
5.65
 747,450 5.90 6.01 5.65 16,200 11,160 0.1
26/05/2020
5.90
 920,040 5.75 6.02 5.75 1,520 338,310 -8.1
25/05/2020
5.75
 744,260 5.70 5.83 5.63 15,310 320,540 -7.1
22/05/2020
5.70
 798,190 5.73 5.86 5.60 32,640 325,280 -6.8
21/05/2020
5.73
 1,134,540 5.91 5.96 5.60 36,910 176,780 -3.3
20/05/2020
5.91
 374,340 6.02 6.02 5.80 35,910 137,000 -2.4
19/05/2020
6.02
 677,230 5.90 6.12 5.78 85,680 94,270 -0.2
18/05/2020
5.90
 600,770 5.67 5.97 5.60 21,610 216,180 -4.6
15/05/2020
5.67
 791,520 5.58 5.87 5.57 0 18,940 -0.4
14/05/2020
5.58
 962,520 5.36 5.73 5.21 6,440 450,030 -10.2
13/05/2020
5.36
 952,830 5.52 5.52 5.16 33,070 351,970 -7.0
12/05/2020
5.52
 1,566,100 5.16 5.52 5.38 16,500 550,290 -11.9
11/05/2020
5.16
 725,760 4.83 5.16 4.94 31,660 4,315,100 -88.6
08/05/2020
4.83
 1,299,710 4.67 4.99 4.68 6,510 125,570 -2.4
07/05/2020
4.67
 393,280 4.52 4.67 4.51 30,400 125,000 -1.8
06/05/2020
4.52
 143,670 4.55 4.57 4.50 29,830 47,360 -0.3
05/05/2020
4.55
 281,980 4.36 4.55 4.38 146,840 96,200 0.9
04/05/2020
4.36
 413,270 4.33 4.57 4.28 186,910 134,820 0.9
29/04/2020
4.33
 303,380 4.35 4.35 4.28 3,780 100,000 -1.7
28/04/2020
4.35
 314,120 4.34 4.35 4.26 48,580 190,030 -2.5

Chính sách bảo mật | Điều khoản sử dụng |