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)
26/04/2018
15.29
 87,340 16.40 16.57 15.29 20,900 31,000 -1.0
24/04/2018
16.40
 218,100 16.92 16.92 16.05 51,260 73,580 -2.1
23/04/2018
16.92
 220,600 18.14 18.18 16.88 92,110 77,340 1.5
20/04/2018
18.14
 260,920 18.30 18.30 17.97 136,560 121,440 1.6
19/04/2018
18.30
 203,350 18.69 18.69 18.06 84,890 40,260 4.7
18/04/2018
18.69
 181,010 18.85 18.99 18.64 68,000 91,930 -2.6
17/04/2018
18.85
 216,970 18.61 19.16 18.61 190,150 262,290 -7.9
16/04/2018
18.61
 130,290 18.66 19.07 18.61 0 84,310 -9.1
13/04/2018
18.66
 150,660 19.33 19.68 18.47 9,310 73,860 -7.0
12/04/2018
19.33
 103,180 19.33 19.33 18.73 26,180 59,690 -3.7
11/04/2018
19.33
 40,190 19.85 20.28 19.23 7,610 4,200 0.4
10/04/2018
19.85
 143,720 20.02 20.20 19.85 26,820 9,810 2.0
09/04/2018
20.02
 52,410 20.37 20.63 20.02 5,050 31,330 -3.1
06/04/2018
20.37
 37,510 20.20 20.70 20.02 820 16,280 -1.8
05/04/2018
20.20
 60,750 20.18 20.54 20.13 302,950 311,980 -1.1
04/04/2018
20.18
 77,130 20.20 20.71 20.11 112,540 133,000 -2.4
03/04/2018
20.20
 119,770 19.94 20.71 20.02 113,790 193,940 -9.4
02/04/2018
19.94
 388,350 18.64 19.94 18.64 95,560 300,610 -23.6
30/03/2018
18.64
 311,980 18.63 18.66 18.47 262,510 240,940 2.2
29/03/2018
18.63
 51,330 18.64 18.64 18.47 21,350 15,990 0.6
28/03/2018
18.64
 28,650 18.12 18.64 18.18 10,950 2,000 1.0
27/03/2018
18.12
 51,350 18.56 18.64 18.12 21,040 13,950 0.8
26/03/2018
18.56
 17,860 18.45 18.82 18.45 353,490 353,700 -0.0
23/03/2018
18.45
 178,710 18.38 18.56 17.28 450,290 105,280 36.9
22/03/2018
18.38
 195,930 17.95 18.47 17.95 153,650 68,060 9.0
21/03/2018
17.95
 104,940 17.37 18.47 17.37 132,170 72,700 6.1
20/03/2018
17.37
 86,090 17.37 17.52 16.74 70,830 122,270 -5.2
19/03/2018
17.37
 163,160 16.45 17.38 16.57 58,340 35,950 2.2
16/03/2018
16.45
 228,710 15.38 16.45 15.36 205,730 91,600 10.4
15/03/2018
15.38
 144,490 15.38 15.54 15.33 63,120 63,220 -0.0
14/03/2018
15.38
 180,520 15.62 15.62 15.31 6,100 152,180 -13.1
13/03/2018
15.62
 21,580 15.60 15.62 15.19 910 100 0.1
12/03/2018
15.60
 45,540 15.57 15.88 15.54 3,850 80 0.3
09/03/2018
15.57
 57,200 15.74 16.05 15.57 112,400 178,010 -6.0
08/03/2018
15.74
 86,650 15.55 16.40 15.28 1,000 25,000 -2.1
07/03/2018
15.55
 51,100 15.55 15.71 15.54 100 30,070 -2.7
06/03/2018
15.55
 91,200 15.64 15.64 15.21 16,050 59,270 -3.9
05/03/2018
15.64
 263,310 15.54 15.88 15.36 158,320 53,040 9.5
02/03/2018
15.54
 170,260 15.02 15.71 14.67 46,440 104,370 -5.1
01/03/2018
15.02
 55,220 14.88 15.26 14.84 254,460 223,160 2.9
28/02/2018
14.88
 243,680 14.33 15.02 14.00 247,710 261,400 -1.1
27/02/2018
14.33
 38,930 14.33 14.33 14.19 0 16,000 -1.3
26/02/2018
14.33
 119,440 14.15 14.66 14.03 348,360 336,260 1.0
23/02/2018
14.15
 5,810 14.15 15.02 14.15 220,200 205,000 1.3
22/02/2018
14.15
 52,890 13.98 14.50 14.10 252,440 269,930 -1.4
21/02/2018
13.98
 165,030 13.74 14.67 13.46 267,240 338,680 -5.7
13/02/2018
13.74
 61,490 13.81 13.84 13.72 20,980 41,760 -1.7
12/02/2018
13.81
 142,090 13.81 14.07 13.64 101,770 100,000 0.1
09/02/2018
13.81
 117,500 13.81 13.81 12.86 70,100 95,430 -2.0
08/02/2018
13.81
 47,560 13.81 13.90 13.64 34,200 11,400 1.8
07/02/2018
13.81
 257,290 13.21 14.07 13.46 160,690 164,890 -0.3
06/02/2018
13.21
 272,110 14.15 14.15 13.17 170,560 147,200 1.8
05/02/2018
14.15
 168,970 15.05 15.05 14.15 224,220 135,590 7.4
02/02/2018
15.05
 50,580 15.02 15.19 14.84 131,760 131,280 0.0
01/02/2018
15.02
 45,110 15.54 15.54 15.02 59,720 72,760 -1.1
31/01/2018
15.54
 88,890 15.54 15.71 14.88 50,600 54,090 -0.3
30/01/2018
15.54
 141,700 15.29 15.54 15.24 38,210 90,000 -4.6
29/01/2018
15.29
 117,340 15.03 15.55 15.19 290,030 90,300 17.7
26/01/2018
15.03
 145,910 14.83 15.36 14.67 170,790 61,260 9.5
25/01/2018
14.83
 236,670 14.29 14.84 14.59 139,310 131,500 0.7
22/01/2018
14.29
 139,000 14.00 14.41 14.00 99,830 61,440 3.2
19/01/2018
14.00
 119,870 13.81 14.33 13.64 101,350 25,000 6.2
18/01/2018
13.81
 57,370 13.77 13.81 13.55 36,210 970 2.8
17/01/2018
13.77
 7,450 14.15 14.24 13.74 400,000 1,100 32.3
16/01/2018
14.15
 7,170 14.24 14.24 13.83 0 0 0
15/01/2018
14.24
 37,820 13.64 14.24 13.46 190,170 8,000 14.4
12/01/2018
13.64
 23,320 13.88 14.15 13.64 0 0 0
11/01/2018
13.88
 44,770 14.07 14.07 13.77 1,000 20,260 -1.5
10/01/2018
14.07
 37,420 14.33 14.33 13.81 184,420 191,320 -0.6
09/01/2018
14.33
 62,300 14.59 14.64 14.33 1,300 34,300 -2.8
08/01/2018
14.59
 70,280 14.36 14.67 14.15 14,710 42,300 -2.3
05/01/2018
14.36
 18,410 14.66 14.66 14.33 1,630 4,200 -0.2
04/01/2018
14.66
 89,260 14.33 14.67 14.33 17,760 5,500 1.0
03/01/2018
14.33
 90,850 13.91 14.36 13.98 2,200 8,000 -0.5
02/01/2018
13.91
 68,220 13.46 14.15 13.46 3,150 2,000 0.1
29/12/2017
13.46
 130,800 12.79 13.46 12.79 116,000 120,000 -0.3
28/12/2017
12.79
 42,870 12.62 12.86 12.69 205,100 202,200 0.2
27/12/2017
12.62
 52,490 12.53 12.72 12.53 200,000 0 14.6
26/12/2017
12.53
 8,990 12.51 12.67 12.51 300 170 0.0
25/12/2017
12.51
 4,060 12.58 12.95 12.45 100 0 0.0
22/12/2017
12.58
 78,640 12.64 12.64 12.43 10,000 44,000 -2.5
21/12/2017
12.64
 275,070 12.62 12.84 12.62 150,000 90,810 4.4
20/12/2017
12.62
 49,470 12.93 12.93 12.60 0 42,570 -3.1
19/12/2017
12.93
 125,620 12.51 12.93 12.58 967,730 165,860 58.5
18/12/2017
12.51
 40,080 12.43 12.60 12.43 808,300 13,230 57.2
15/12/2017
12.43
 52,930 12.41 12.43 12.27 40,690 10,000 2.2
14/12/2017
12.41
 17,620 12.43 12.67 12.41 260,000 50,000 15.1
13/12/2017
12.43
 32,510 12.34 12.77 12.26 104,980 0 7.5
12/12/2017
12.34
 17,170 12.34 12.34 12.17 152,000 50,000 7.3
11/12/2017
12.34
 50,600 12.60 12.74 12.17 30,520 0 2.2
08/12/2017
12.60
 103,770 12.58 12.69 12.51 50,000 8,700 3.0
07/12/2017
12.58
 26,560 12.69 12.69 12.46 0 2,010 -0.1
06/12/2017
12.69
 80,270 12.93 12.93 12.60 53,760 6,000 3.5
05/12/2017
12.93
 78,220 12.41 12.95 12.41 50,030 21,520 2.1
04/12/2017
12.41
 45,170 12.26 12.41 12.26 3,000 13,880 -0.8
01/12/2017
12.26
 16,590 12.31 12.31 12.26 0 0 0
30/11/2017
12.31
 49,130 12.17 12.41 12.26 584,110 0 41.5
29/11/2017
12.17
 62,140 12.26 12.43 12.08 32,000 29,000 0.2
28/11/2017
12.26
 28,250 12.20 12.41 12.17 17,050 0 1.2
27/11/2017
12.20
 242,510 12.26 12.60 12.19 230,000 0 16.3

Chính sách bảo mật | Điều khoản sử dụng |