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
(2024-08-19) 		-1.08 -3.03% 111,775,100 -8,755,359 -342.5
32.50
37.31
34.50
2 tháng
(2024-07-22) 		-1.60 -4.44% 178,755,900 -4,395,446 -147.0
31.11
37.31
34.50
3 tháng
(2024-06-20) 		-2.63 -7.09% 251,168,300 -2,622,812 -66.1
31.11
37.31
34.50
6 tháng
(2024-03-22) 		-6.44 -15.74% 607,080,100 -22,756,444 -1,094.1
31.11
41.02
34.50
12 tháng
(2023-09-25) 		3.43 11.04% 1,425,183,700 -28,330,045 -1,315.1
24.86
41.17
34.50
24 tháng
(2022-09-29) 		13.53 64.54% 2,865,637,500 3,761,353 -560.0
12.89
41.17
34.50
36 tháng
(2021-10-04) 		3.81 12.42% 3,865,318,300 -6,178,525 -966.7
12.89
44.41
34.50
60 tháng
(2019-10-15) 		25.92 302.18% 4,591,265,090 -38,544,551 -2,277.3
3.49
44.41
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
14.40
 187,590 14.38 14.48 14.17 104,160 208,940 -6.3
17/09/2018
14.38
 57,450 14.52 14.57 14.33 250 15,330 -0.9
14/09/2018
14.52
 306,240 14.33 14.64 14.33 0 190,000 -11.6
13/09/2018
14.33
 69,910 14.52 14.59 14.33 5,000 0 0.3
12/09/2018
14.52
 62,240 14.55 14.74 14.50 100 0 0.0
11/09/2018
14.55
 159,170 14.22 14.64 14.17 20,900 16,920 0.2
10/09/2018
14.22
 42,190 14.22 14.22 13.93 1,000 0 0.1
07/09/2018
14.22
 28,970 14.10 14.43 14.10 0 5,500 -0.3
06/09/2018
14.10
 73,200 14.10 14.17 14.05 44,080 43,312 0.0
05/09/2018
14.10
 141,250 14.48 14.50 14.05 14,000 0 0.8
04/09/2018
14.48
 122,140 14.92 14.92 14.45 58,100 3,040 3.4
31/08/2018
14.92
 79,800 15.09 15.11 14.88 640 0 0.0
30/08/2018
15.09
 341,330 14.52 15.09 14.45 197,800 278,910 -5.1
29/08/2018
14.52
 256,440 14.45 14.64 14.33 248,220 261,110 -0.8
28/08/2018
14.45
 124,920 14.29 14.59 14.29 150,000 155,000 -0.3
27/08/2018
14.29
 267,920 14.12 14.52 14.17 5,100 141,850 -8.3
24/08/2018
14.12
 197,010 14.05 14.22 13.93 307,207 245,640 3.7
23/08/2018
14.05
 211,120 14.05 14.17 13.98 10,000 60,660 -3.0
22/08/2018
14.05
 166,340 13.98 14.19 13.81 250,010 238,600 0.7
21/08/2018
13.98
 87,690 13.81 13.98 13.58 21,210 0 1.2
20/08/2018
13.81
 40,830 13.93 14.05 13.81 13,040 1,000 0.7
17/08/2018
13.93
 113,620 13.96 14.36 13.93 270 5,000 -0.3
16/08/2018
13.96
 228,920 13.93 14.12 13.58 142,660 14,000 7.5
15/08/2018
13.93
 88,150 14.64 14.64 13.93 17,710 3,000 0.9
14/08/2018
14.64
 121,080 13.93 14.64 13.96 67,770 22,990 2.7
13/08/2018
13.93
 210,370 13.34 13.93 13.34 125,920 100,600 1.5
10/08/2018
13.34
 218,220 13.22 13.58 13.15 156,440 210,970 -3.1
09/08/2018
13.22
 103,310 12.89 13.41 13.08 144,590 102,000 2.4
08/08/2018
12.89
 40,210 12.87 13.01 12.75 2,540 10,100 -0.4
07/08/2018
12.87
 29,340 12.99 13.15 12.78 156,900 160,000 -0.2
06/08/2018
12.99
 17,440 13.20 13.22 12.99 100,000 100,000 0
03/08/2018
13.20
 22,330 13.08 13.41 13.06 0 0 0
02/08/2018
13.08
 63,530 13.22 13.29 12.99 51,000 10,000 2.3
01/08/2018
13.22
 26,090 13.46 13.46 13.11 0 900 -0.1
31/07/2018
13.46
 98,110 13.46 13.58 12.99 264,000 243,210 1.2
30/07/2018
13.46
 121,450 12.80 13.48 12.99 55,000 0 3.1
27/07/2018
12.80
 38,670 12.42 12.85 12.52 810 2,000 -0.1
26/07/2018
12.42
 8,660 12.56 12.87 12.42 70,000 72,660 -0.1
25/07/2018
12.56
 67,170 12.75 13.06 12.56 47,410 5,000 2.3
24/07/2018
12.75
 77,940 12.99 13.11 12.47 36,600 23,600 0.7
23/07/2018
12.99
 79,060 13.46 13.58 12.99 2,930 0 0.2
20/07/2018
13.46
 25,010 13.77 13.77 12.99 0 0 0
19/07/2018
13.77
 184,080 12.87 13.77 12.87 68,730 64,100 0.3
18/07/2018
12.87
 114,160 12.61 12.87 12.44 7,400 0 0.4
17/07/2018
12.61
 84,210 12.40 12.63 12.28 26,350 4,000 1.2
16/07/2018
12.40
 8,100 12.42 12.75 12.40 2,240 2,000 0.0
13/07/2018
12.42
 40,380 12.54 12.56 12.28 2,160 4,000 -0.1
12/07/2018
12.54
 4,800 12.99 12.99 12.40 130 0 0.0
11/07/2018
12.99
 98,900 13.22 13.22 12.35 83,510 2,000 4.5
10/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3.5 (Volume + 35%, Ratio=0.35)
10/07/2018
13.22
 256,320 13.12 13.70 12.99 236,250 100,000 7.7
09/07/2018
13.12
 196,590 13.05 13.64 12.95 180,850 8,220 13.3
06/07/2018
13.05
 121,660 13.22 13.22 12.83 72,800 52,300 1.6
05/07/2018
13.22
 113,150 12.86 13.22 12.53 104,020 450 7.8
04/07/2018
12.86
 181,040 12.34 12.93 12.26 134,740 54,300 5.8
03/07/2018
12.34
 237,600 13.26 13.33 12.34 17,400 41,420 -1.8
02/07/2018
13.26
 75,060 14.24 14.24 13.26 1,120 800 0.0
29/06/2018
14.24
 11,440 14.15 14.78 14.09 200 1,120 -0.1
28/06/2018
14.15
 72,530 14.59 14.59 14.03 30,500 39,400 -0.7
27/06/2018
14.59
 50,420 14.83 14.84 14.59 380 2,100 -0.1
26/06/2018
14.83
 48,740 14.84 14.84 14.50 5,560 180 0.5
25/06/2018
14.84
 100,900 14.81 14.84 14.50 26,170 440 2.2
22/06/2018
14.81
 32,680 14.33 14.81 14.24 2,790 1,010 0.1
21/06/2018
14.33
 29,610 14.40 14.40 14.02 22,900 9,900 1.1
20/06/2018
14.40
 182,660 14.29 14.50 13.81 71,490 0 5.9
19/06/2018
14.29
 370,130 15.36 15.36 14.29 73,830 20,000 4.5
18/06/2018
15.36
 40,190 16.23 16.23 15.36 4,060 0 0.4
15/06/2018
16.23
 51,510 16.14 16.57 16.14 13,800 8,500 0.5
14/06/2018
16.14
 140,000 15.78 16.14 15.71 500 30,700 -2.8
13/06/2018
15.78
 12,410 15.54 15.78 15.45 0 0 0
12/06/2018
15.54
 52,130 16.09 16.09 15.28 1,000 100 0.1
11/06/2018
16.09
 100,570 15.90 16.14 15.55 7,470 25,000 -1.6
08/06/2018
15.90
 40,030 15.90 15.93 15.62 0 500 -0.0
07/06/2018
15.90
 75,700 15.92 16.05 15.88 15,750 27,300 -1.1
06/06/2018
15.92
 29,630 15.92 16.12 15.92 200 15,710 -1.4
05/06/2018
15.92
 43,740 15.88 15.97 15.71 200 2,000 -0.2
04/06/2018
15.88
 75,600 15.71 16.05 15.69 173,750 34,540 12.5
01/06/2018
15.71
 120,080 15.36 15.71 14.86 79,420 85,780 -0.6
31/05/2018
15.36
 42,390 15.19 15.36 14.67 77,880 70,880 0.6
30/05/2018
15.19
 60,970 14.71 15.19 13.98 1,000,180 2,600 85.0
29/05/2018
14.71
 287,680 14.71 15.35 13.69 17,080 93,730 -6.5
28/05/2018
14.71
 155,580 15.81 15.81 14.71 50,140 34,200 1.3
25/05/2018
15.81
 35,780 16.05 16.05 15.40 560 0 0.1
24/05/2018
16.05
 11,260 15.54 16.12 15.54 120,000 120,100 -0.0
23/05/2018
15.54
 65,300 15.97 16.05 15.36 2,500 50,800 -4.3
22/05/2018
15.97
 114,020 17.12 17.12 15.93 4,710 34,710 -2.9
21/05/2018
17.12
 13,050 17.26 17.28 17.09 0 1,290 -0.1
18/05/2018
17.26
 65,020 16.83 17.26 16.43 0 4,060 -0.4
17/05/2018
16.83
 78,360 17.28 17.28 16.83 160 19,330 -1.9
16/05/2018
17.28
 35,420 17.61 17.61 17.28 380 2,000 -0.2
15/05/2018
17.61
 55,090 17.52 17.74 17.26 390 0 0.0
14/05/2018
17.52
 24,920 17.61 17.95 17.26 700 10 0.1
11/05/2018
17.61
 155,050 17.61 17.61 16.57 100,400 18,100 8.4
10/05/2018
17.61
 120,280 17.78 17.78 17.30 100,400 1,660 10.1
09/05/2018
17.78
 137,090 17.28 18.07 16.92 36,050 200 3.7
08/05/2018
17.28
 153,750 16.57 17.47 16.31 77,400 9,020 6.8
07/05/2018
16.57
 63,890 16.12 16.57 16.05 1,921,650 1,918,850 0.3
04/05/2018
16.12
 250,050 15.88 16.23 15.67 200,910 112,800 8.2
03/05/2018
15.88
 303,310 15.71 16.05 14.84 518,680 363,410 13.7
02/05/2018
15.71
 55,060 16.05 16.05 15.71 86,200 65,200 1.9
27/04/2018
16.05
 146,570 15.29 16.05 15.26 140,430 175,690 -3.1

Chính sách bảo mật | Điều khoản sử dụng |