CTCP Chứng khoán Bản Việt (vci)

34.70
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)
27/04/2020
4.34
 349,740 4.52 4.55 4.30 4,810 43,370 -0.7
24/04/2020
4.52
 549,750 4.62 4.62 4.50 179,300 325,800 -2.7
23/04/2020
4.62
 603,730 4.50 4.69 4.50 212,200 302,440 -1.7
22/04/2020
4.50
 460,820 4.38 4.57 4.18 110,000 131,300 -0.4
21/04/2020
4.38
 690,330 4.69 4.69 4.38 154,290 112,390 0.8
20/04/2020
4.69
 902,790 4.87 4.89 4.57 206,570 2,290 3.9
17/04/2020
4.87
 465,210 4.60 4.87 4.60 0 192,600 -3.7
16/04/2020
4.60
 327,780 4.50 4.72 4.45 3,200 102,020 -1.8
15/04/2020
4.50
 1,117,240 4.30 4.60 4.38 0 456,960 -8.5
14/04/2020
4.30
 327,760 4.42 4.42 4.19 1,000 71,660 -1.2
13/04/2020
4.42
 335,150 4.33 4.60 4.38 2,000 47,500 -0.8
10/04/2020
4.33
 1,148,030 4.04 4.33 4.25 20,920 400,000 -6.7
09/04/2020
4.04
 514,950 3.79 4.04 3.79 1,300,225 1,576,365 -4.5
08/04/2020
3.79
 199,900 3.86 3.86 3.71 3,800 100,000 -1.5
07/04/2020
3.86
 230,520 3.90 3.90 3.69 10,000 5,000 0.1
06/04/2020
3.90
 259,240 3.69 3.90 3.79 0 92,900 -1.4
03/04/2020
3.69
 269,230 3.56 3.79 3.63 2,150 194,600 -2.9
01/04/2020
3.56
 145,180 3.49 3.66 3.49 4,000 139,700 -2.0
31/03/2020
3.49
 77,020 3.64 3.69 3.49 0 12,650 -0.2
30/03/2020
3.64
 177,850 3.91 3.91 3.64 15,000 2,350 0.2
27/03/2020
3.91
 110,100 3.91 3.93 3.79 1,290 690 0.0
26/03/2020
3.91
 111,750 3.94 3.94 3.86 20,000 38,060 -0.3
25/03/2020
3.94
 101,960 3.93 4.01 3.93 500,000 560,180 7.1
24/03/2020
3.93
 82,950 4.15 4.15 3.88 13,850 40,460 -0.4
23/03/2020
4.15
 137,700 4.46 4.46 4.15 2,000 48,300 -0.8
20/03/2020
4.46
 64,460 4.60 4.60 4.40 15,000 33,010 -0.3
19/03/2020
4.60
 30,150 4.65 4.65 4.35 2,400 12,490 -0.2
18/03/2020
4.65
 28,810 4.74 4.74 4.58 1,100 6,760 -0.1
17/03/2020
4.74
 112,680 4.74 4.87 4.41 40,070 39,670 0.0
16/03/2020
4.74
 70,910 5.09 5.09 4.74 0 28,330 -0.6
13/03/2020
5.09
 14,480 5.47 5.47 5.09 100 2,490 -0.0
12/03/2020
5.47
 20,000 5.87 5.87 5.47 0 4,420 -0.1
11/03/2020
5.87
 101,910 6.27 6.27 5.84 9,080 27,640 -0.5
10/03/2020
6.27
 171,530 6.27 6.37 5.92 122,330 150,000 -0.7
09/03/2020
6.27
 95,830 6.54 6.54 6.08 0 0 0
06/03/2020
6.54
 11,030 6.49 6.54 6.43 20 0 0.0
05/03/2020
6.49
 69,690 6.39 6.59 6.39 263,400 18,740 6.5
04/03/2020
6.39
 6,280 6.39 6.49 6.39 10 0 0.0
03/03/2020
6.39
 29,910 6.39 6.51 6.39 5,000 16,000 -0.3
02/03/2020
6.39
 53,480 6.39 6.64 6.39 9,200 31,700 -0.6
28/02/2020
6.39
 7,540 6.61 6.61 6.39 2,000 0 0.1
27/02/2020
6.61
 78,230 6.51 6.61 6.39 0 710,220 -18.5
26/02/2020
6.51
 30,500 6.76 6.76 6.29 60 40 0.0
25/02/2020
6.76
 13,560 6.69 6.76 6.55 0 110,520 -2.9
24/02/2020
6.69
 8,780 6.88 6.88 6.54 30 5,260 -0.1
21/02/2020
6.88
 128,730 6.88 6.97 6.80 17,890 114,040 -2.7
20/02/2020
6.88
 4,640 6.91 6.91 6.77 1,000 2,250 -0.0
19/02/2020
6.91
 2,080 6.96 6.96 6.72 0 10 -0.0
18/02/2020
6.96
 14,320 6.88 6.96 6.76 10,250 7,000 0.1
17/02/2020
6.88
 17,570 6.92 7.01 6.78 8,800 0 0.2
14/02/2020
6.92
 30,240 6.80 7.10 6.83 17,330 16,290 0.0
13/02/2020
6.80
 34,100 6.72 6.80 6.64 9,850 3,250 0.2
12/02/2020
6.72
 55,830 6.51 6.73 6.50 4,000 6,780 -0.1
11/02/2020
6.51
 30,890 6.49 6.59 6.39 6,500 1,020 0.1
10/02/2020
6.49
 9,850 6.51 6.64 6.43 6,300 0 0.2
07/02/2020
6.51
 60,730 6.59 6.82 6.14 18,550 70 0.5
06/02/2020
6.59
 23,930 6.55 6.64 6.37 17,900 638,790 -16.1
05/02/2020
6.55
 59,100 6.59 6.71 6.27 1,019,500 1,005,110 0.4
04/02/2020
6.59
 6,550 6.59 6.64 6.39 1,000 1,000 0
03/02/2020
6.59
 96,440 6.59 6.59 6.14 33,970 0 0.9
31/01/2020
6.59
 54,030 6.64 6.88 6.54 16,580 15,180 0.0
30/01/2020
6.64
 101,240 7.03 7.37 6.64 31,500 68,590 -1.0
22/01/2020
7.03
 44,180 7.10 7.24 7.03 10 40,000 -1.1
21/01/2020
7.10
 53,940 7.02 7.13 7.01 200 48,050 -1.4
20/01/2020
7.02
 10,870 7.08 7.13 7.02 200,000 205,090 -0.1
17/01/2020
7.08
 30,490 7.01 7.24 7.01 523,500 525,900 -0.1
16/01/2020
7.01
 24,120 7.13 7.13 6.89 362,560 363,500 -0.0
15/01/2020
7.13
 1,050 7.13 7.34 7.01 30 1,030 -0.0
14/01/2020
7.13
 65,730 7.13 7.13 7.01 58,110 49,840 0.2
13/01/2020
7.13
 40,860 7.08 7.23 6.93 10,000 10,000 0
10/01/2020
7.08
 8,570 7.10 7.10 6.91 5,000 5,000 0
09/01/2020
7.10
 3,720 7.03 7.13 7.03 0 391,837 -11.0
08/01/2020
7.03
 2,640 7.03 7.03 6.88 200 0 0.0
07/01/2020
7.03
 18,320 7.03 7.23 7.03 784,500 800,000 -0.4
06/01/2020
7.03
 22,760 7.13 7.20 6.88 0 2,040 -0.1
03/01/2020
7.13
 2,450 7.13 7.13 7.01 0 702,040 -20.0
02/01/2020
7.13
 18,320 7.25 7.25 7.03 0 7,040 -0.2
31/12/2019
7.25
 56,710 7.25 7.25 7.10 0 510,010 -14.8
30/12/2019
7.25
 46,860 7.32 7.32 7.21 0 26,830 -0.8
27/12/2019
7.32
 21,900 7.25 7.32 7.20 0 10,000 -0.3
26/12/2019
7.25
 21,720 7.32 7.32 7.13 500 5,040 -0.1
25/12/2019
7.32
 68,620 7.25 7.36 7.19 0 40,000 -1.2
24/12/2019
7.25
 96,900 7.25 7.75 7.13 0 26,830 -0.8
23/12/2019
7.25
 30,760 7.37 7.37 7.19 0 15,930 -0.5
20/12/2019
7.37
 149,860 7.37 7.45 7.18 39,310 137,400 -2.9
19/12/2019
7.37
 12,660 7.25 7.50 7.28 0 6,770 -0.2
18/12/2019
7.25
 49,090 7.58 7.58 7.18 0 21,410 -0.6
17/12/2019
7.58
 50,960 7.72 7.72 7.52 0 42,720 -1.3
16/12/2019
7.72
 42,350 7.79 7.79 7.69 0 38,870 -1.2
13/12/2019
7.79
 23,010 7.84 7.85 7.67 0 19,420 -0.6
12/12/2019
7.84
 27,460 7.74 7.94 7.72 0 26,080 -0.8
11/12/2019
7.74
 15,340 7.82 7.91 7.71 0 5,810 -0.2
10/12/2019
7.82
 187,140 7.98 7.98 7.77 0 128,100 -4.1
09/12/2019
7.98
 18,800 7.74 7.99 7.79 0 2,440 -0.1
06/12/2019
7.74
 71,540 8.01 8.01 7.62 0 40,640 -1.3
05/12/2019
8.01
 51,710 8.20 8.20 8.01 0 1,010 -0.0
04/12/2019
8.20
 7,880 8.16 8.23 7.99 150,000 157,550 4.6
03/12/2019
8.16
 8,580 8.21 8.21 8.04 580 0 0.0
02/12/2019
8.21
 53,710 8.28 8.28 8.16 0 0 0
29/11/2019
8.28
 392,020 8.21 8.36 8.14 301,330 376,290 -2.5

Chính sách bảo mật | Điều khoản sử dụng |