CTCP Chứng khoán Bản Việt (vci)

34.60
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)
14/02/2019
9.21
 151,260 9.21 9.26 9.11 11,960 22,600 -0.4
13/02/2019
9.21
 243,360 8.86 9.35 8.86 1,000 97,300 -3.7
12/02/2019
8.86
 287,340 8.51 9.04 8.56 239,700 382,950 -5.2
11/02/2019
8.51
 172,080 8.37 8.53 8.37 40,860 148,490 -3.8
01/02/2019
8.37
 184,390 8.68 8.71 8.37 29,030 122,340 -3.3
31/01/2019
8.68
 86,300 8.89 8.89 8.68 207,790 226,770 -0.7
30/01/2019
8.89
 55,180 8.94 8.94 8.89 25,130 26,360 -0.0
29/01/2019
8.94
 51,240 8.79 8.94 8.73 22,210 0 0.8
28/01/2019
8.79
 382,320 9.18 9.28 8.77 417,745 648,935 -8.5
25/01/2019: Cổ tức tiền mặt tỉ lệ: 7%
25/01/2019
9.18
 66,850 9.33 9.40 9.18 0 54,370 -2.1
24/01/2019
9.33
 13,280 9.28 9.33 9.21 1,360 3,100 -0.1
23/01/2019
9.28
 54,620 9.30 9.30 9.21 100 15,000 -0.6
22/01/2019
9.30
 49,000 9.19 9.37 9.16 200,000 208,580 -0.3
21/01/2019
9.19
 14,310 9.21 9.33 9.02 0 500 -0.0
18/01/2019
9.21
 58,980 9.30 9.35 9.16 51,590 5,000 1.8
17/01/2019
9.30
 6,370 9.37 9.40 9.30 1,500 740 0.0
16/01/2019
9.37
 22,900 9.33 9.42 9.30 12,020 0 0.5
15/01/2019
9.33
 66,220 9.01 9.33 9.01 2,000 13,870 -0.5
14/01/2019
9.01
 34,350 9.11 9.17 9.00 500 10,260 -0.4
11/01/2019
9.11
 75,450 9.03 9.26 9.09 0 20,000 -0.8
10/01/2019
9.03
 128,720 9.19 9.21 9.00 12,050 96,340 -3.2
09/01/2019
9.19
 161,560 9.21 9.40 9.19 22,990 106,700 -3.3
08/01/2019
9.21
 225,860 9.80 9.92 9.16 48,430 79,650 -1.2
07/01/2019
9.80
 39,200 10.13 10.15 9.80 40 18,250 -0.8
04/01/2019
10.13
 73,200 10.48 10.48 9.80 21,100 22,860 -0.1
03/01/2019
10.48
 26,050 10.63 10.96 9.89 0 1,350 -0.1
02/01/2019
10.63
 19,980 10.99 11.05 10.63 20 0 0.0
28/12/2018
10.99
 132,640 11.17 11.31 10.86 116,170 0 5.5
27/12/2018
11.17
 106,900 10.86 11.22 10.86 100,000 270 4.7
26/12/2018
10.86
 164,110 10.51 10.86 10.39 149,990 0 6.8
25/12/2018
10.51
 56,880 10.79 10.79 10.15 0 0 0
24/12/2018
10.79
 110,500 10.74 10.79 10.64 94,460 9,500 3.9
21/12/2018
10.74
 69,370 10.67 10.74 10.44 53,450 9,520 2.0
20/12/2018
10.67
 142,900 10.67 10.70 10.27 94,470 2,700 4.1
19/12/2018
10.67
 30,420 10.74 11.00 10.67 6,310 3,560 0.1
18/12/2018
10.74
 97,630 10.58 10.77 9.92 41,940 3,870 1.7
17/12/2018
10.58
 821,960 11.35 11.35 10.58 315,860 671,140 -16.2
14/12/2018
11.35
 173,030 11.49 11.64 11.22 16,480 47,410 -1.5
13/12/2018
11.49
 116,710 11.71 11.83 11.49 10 60,920 -3.0
12/12/2018
11.71
 89,520 11.57 11.71 11.50 6,240 25,500 -0.9
11/12/2018
11.57
 59,350 11.67 11.76 11.57 9,250 11,700 -0.1
10/12/2018
11.67
 98,950 11.97 11.97 11.64 10 80,000 -4.0
07/12/2018
11.97
 305,520 11.78 11.97 11.78 0 157,550 -7.9
06/12/2018
11.78
 90,910 11.80 11.85 11.69 101,130 150,050 -2.4
05/12/2018
11.80
 160,430 11.83 11.83 11.74 28,790 78,840 -2.5
04/12/2018
11.83
 65,740 11.83 12.00 11.78 510 12,500 -0.6
03/12/2018
11.83
 125,900 11.62 12.02 11.74 2,900 61,270 -2.9
30/11/2018
11.62
 302,870 12.02 12.23 11.62 116,240 180,060 -3.0
29/11/2018
12.02
 25,660 12.02 12.26 11.95 1,100 11,730 -0.5
28/11/2018
12.02
 49,190 12.16 12.18 11.81 7,590 14,040 -0.3
27/11/2018
12.16
 143,790 12.00 12.21 12.16 129,220 940 6.6
26/11/2018
12.00
 24,840 11.97 12.02 11.92 12,290 5,000 0.4
23/11/2018
11.97
 60,920 12.02 12.07 11.95 20,650 9,000 0.6
22/11/2018
12.02
 121,530 11.67 12.02 11.74 63,040 13,600 2.5
21/11/2018
11.67
 60,680 11.57 11.67 11.48 17,730 4,530 0.6
20/11/2018
11.57
 170,310 11.85 11.85 11.10 200 50,000 -2.4
19/11/2018
11.85
 18,820 11.78 11.92 11.81 0 320 -0.0
16/11/2018
11.78
 44,050 11.62 12.02 11.76 0 0 0
15/11/2018
11.62
 169,270 12.28 12.28 11.45 10,700 80,000 -3.5
14/11/2018
12.28
 15,250 12.35 12.37 12.18 1,110 2,000 -0.0
13/11/2018
12.35
 13,310 12.63 12.63 12.09 10 0 0.0
12/11/2018
12.63
 64,490 12.44 12.63 12.04 46,890 56,340 -0.5
09/11/2018
12.44
 46,390 12.75 12.75 12.44 37,350 2,000 1.9
08/11/2018
12.75
 32,150 12.75 12.99 12.75 11,740 1,000 0.6
07/11/2018
12.75
 68,380 12.92 12.96 12.61 50,510 6,200 2.4
06/11/2018
12.92
 26,870 12.75 12.94 12.75 17,170 6,090 0.6
05/11/2018
12.75
 45,100 12.75 12.96 12.40 13,710 4,000 0.5
02/11/2018
12.75
 147,720 12.44 12.75 12.44 74,960 2,000 3.9
01/11/2018
12.44
 169,360 12.35 12.56 12.35 108,190 4,000 5.5
31/10/2018
12.35
 67,130 12.02 12.35 12.09 0 510 -0.0
30/10/2018
12.02
 118,040 11.81 12.09 11.38 0 4,350 -0.2
29/10/2018
11.81
 221,180 11.58 12.04 11.37 0 4,000 -0.2
26/10/2018
11.58
 210,510 12.44 12.59 11.58 7,350 109,150 -5.2
25/10/2018
12.44
 123,670 12.99 12.99 12.14 1,000 6,000 -0.3
24/10/2018
12.99
 106,800 13.22 13.46 12.99 45,000 2,400 2.4
23/10/2018
13.22
 122,290 13.70 13.74 12.99 47,900 13,000 2.0
22/10/2018
13.70
 179,130 14.24 14.24 13.70 70,000 1,000 4.1
19/10/2018
14.24
 57,810 14.31 14.31 13.96 40,300 400 2.4
18/10/2018
14.31
 80,580 14.45 14.45 14.05 50,000 2,440 2.9
17/10/2018
14.45
 97,690 14.36 14.57 14.38 22,000 0 1.3
16/10/2018
14.36
 70,490 14.36 14.38 14.24 36,010 0 2.2
15/10/2018
14.36
 61,260 14.40 14.64 14.19 35,000 1,000 2.1
12/10/2018
14.40
 208,410 14.10 14.59 13.37 68,700 98,870 -1.9
11/10/2018
14.10
 389,730 15.11 15.11 14.10 45,300 38,330 0.4
10/10/2018
15.11
 114,680 15.14 15.35 15.07 100 21,390 -1.4
09/10/2018
15.14
 94,070 15.21 15.40 15.14 900 5,000 -0.3
08/10/2018
15.21
 89,790 15.59 15.59 15.21 2,700 0 0.2
05/10/2018
15.59
 281,120 15.68 16.01 15.56 197,970 133,650 4.3
04/10/2018
15.68
 160,050 15.44 15.77 15.47 60,200 4,250 3.7
03/10/2018
15.44
 92,230 15.30 15.54 15.30 30,300 6,750 1.5
02/10/2018
15.30
 297,070 15.16 15.70 14.99 1,300 75,000 -4.8
01/10/2018
15.16
 163,200 15.30 15.47 15.02 35,650 0 2.3
28/09/2018
15.30
 227,330 15.14 15.42 15.14 298,600 216,630 5.3
27/09/2018
15.14
 168,450 15.11 15.33 15.07 41,000 70,920 -1.9
26/09/2018
15.11
 164,310 15.07 15.33 15.02 9,000 74,130 -4.2
25/09/2018
15.07
 149,590 15.11 15.16 14.99 1,000 13,270 -0.8
24/09/2018
15.11
 181,890 15.28 15.44 15.11 4,000 24,830 -1.3
21/09/2018
15.28
 601,270 14.99 15.47 14.99 400,940 148,730 16.4
20/09/2018
14.99
 281,280 14.74 15.04 14.69 127,620 134,390 -0.4
19/09/2018
14.74
 407,400 14.40 14.83 14.40 195,850 156,860 2.4

Chính sách bảo mật | Điều khoản sử dụng |