CTCP Chứng khoán Bản Việt (vci)

34.50
0
(0%)
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)
23/11/2017
12.34
 26,590 12.43 12.43 12.15 300,200 0 21.3
22/11/2017
12.43
 84,430 12.26 12.43 12.08 169,850 0 12.1
21/11/2017
12.26
 96,450 12.34 12.43 12.17 73,010 1,900 5.1
20/11/2017
12.34
 74,840 12.34 12.34 12.08 28,080 40,700 -0.9
17/11/2017
12.34
 193,880 12.43 12.60 12.10 155,910 0 11.1
16/11/2017
12.43
 53,800 12.26 12.43 11.84 103,150 116,480 -0.9
15/11/2017
12.26
 140,430 12.00 12.43 11.77 376,420 27,000 24.5
14/11/2017
12.00
 385,270 11.22 12.00 11.06 382,580 103,840 18.6
13/11/2017
11.22
 72,610 11.22 11.36 11.20 60,780 29,660 2.0
10/11/2017
11.22
 48,250 11.20 11.25 10.89 41,120 1,000 2.6
09/11/2017
11.20
 109,910 11.19 11.22 11.13 632,500 22,500 39.6
08/11/2017
11.19
 7,040 11.20 11.20 10.89 1,730 750 0.1
07/11/2017
11.20
 12,070 11.20 11.31 11.20 292,770 90,100 13.2
06/11/2017
11.20
 76,070 10.81 11.20 10.82 131,360 33,150 6.2
03/11/2017
10.81
 47,140 10.81 11.03 10.81 197,800 28,200 10.7
02/11/2017
10.81
 85,810 10.81 10.94 10.81 275,130 1,600 17.2
01/11/2017
10.81
 45,500 10.81 10.86 10.79 106,270 86,010 1.3
31/10/2017
10.81
 107,550 10.81 10.96 10.79 90,750 49,830 2.6
30/10/2017
10.81
 85,240 10.87 11.05 10.72 167,350 62,880 6.6
27/10/2017
10.87
 33,230 10.79 10.87 10.70 121,250 3,000 7.4
26/10/2017
10.79
 10,540 10.91 11.20 10.75 0 5,000 -0.3
25/10/2017
10.91
 71,080 10.91 11.12 10.91 59,400 18,890 2.6
24/10/2017
10.91
 45,500 10.87 10.91 10.70 36,380 6,830 1.9
23/10/2017
10.87
 97,230 11.01 11.03 10.87 111,990 0 7.1
20/10/2017
11.01
 85,110 11.08 11.08 10.87 65,720 23,170 2.7
19/10/2017
11.08
 82,610 10.96 11.12 10.87 75,100 0 4.8
18/10/2017
10.96
 164,000 11.19 11.22 10.96 72,050 46,000 1.7
17/10/2017
11.19
 164,700 11.39 11.57 11.05 102,630 0 6.7
16/10/2017
11.39
 255,590 10.87 11.39 10.89 421,350 42,500 24.5
13/10/2017
10.87
 289,190 10.53 10.94 10.62 716,590 56,600 41.5
12/10/2017
10.53
 489,320 10.25 10.53 10.27 279,720 26,740 15.2
11/10/2017
10.25
 40,670 10.22 10.25 10.22 96,350 15,260 4.8
10/10/2017
10.22
 70,890 10.20 10.25 10.20 119,960 0 7.1
09/10/2017
10.20
 105,800 10.17 10.27 10.18 3,030 0 0.2
06/10/2017
10.17
 23,010 10.18 10.22 10.10 0 4,000 -0.2
05/10/2017
10.18
 34,120 10.18 10.20 10.10 20,300 8,000 0.7
04/10/2017
10.18
 15,340 10.03 10.18 10.01 10,190 2,000 0.5
03/10/2017
10.03
 40,260 10.05 10.18 10.01 30,250 0 1.8
02/10/2017
10.05
 32,020 10.31 10.36 10.05 100 0 0.0
29/09/2017
10.31
 146,220 10.17 10.32 10.18 420,630 5,000 24.8
28/09/2017
10.17
 135,840 10.08 10.27 10.08 298,450 0 17.6
27/09/2017
10.08
 162,700 10.05 10.15 9.98 78,110 0 4.6
26/09/2017
10.05
 115,860 9.74 10.08 9.70 115,300 88,000 1.6
25/09/2017
9.74
 23,790 9.75 9.75 9.60 8,840 0 0.5
22/09/2017
9.75
 75,900 9.67 9.80 9.67 189,840 0 10.7
21/09/2017
9.67
 19,560 9.75 9.75 9.61 4,500 0 0.3
20/09/2017
9.75
 122,020 9.65 9.86 9.65 74,500 0 4.2
19/09/2017
9.65
 131,570 9.67 9.67 9.58 75,100 51,240 1.3
18/09/2017
9.67
 97,640 9.58 9.67 9.49 13,210 33,580 -1.1
15/09/2017
9.58
 170,940 9.72 9.74 9.58 105,570 35,790 3.9
14/09/2017
9.72
 57,710 9.99 9.99 9.72 500 4,210 -0.2
13/09/2017
9.99
 109,080 9.67 9.99 9.63 504,870 60,180 24.9
12/09/2017
9.67
 110,930 9.53 9.70 9.51 264,330 76,460 10.5
11/09/2017
9.53
 95,710 9.91 9.93 9.53 5,500 37,610 -1.8
08/09/2017
9.91
 81,480 9.94 10.06 9.91 26,000 16,630 0.5
07/09/2017
9.94
 174,740 10.01 10.01 9.93 34,000 51,780 -1.0
06/09/2017
10.01
 63,080 10.18 10.18 10.01 0 12,050 -0.7
05/09/2017
10.18
 41,150 10.22 10.22 10.15 0 15,000 -0.9
01/09/2017
10.22
 19,610 10.22 10.27 10.22 3,860 0 0.2
31/08/2017
10.22
 63,060 10.24 10.24 10.18 804,600 23,990 46.2
30/08/2017
10.24
 72,360 10.24 10.24 10.18 50,300 38,730 0.7
29/08/2017
10.24
 49,710 10.24 10.27 10.18 22,520 12,040 0.6
28/08/2017
10.24
 58,920 10.31 10.31 10.24 40,020 16,250 1.4
25/08/2017
10.31
 60,460 10.34 10.34 10.27 32,200 0 1.9
24/08/2017
10.34
 199,860 10.32 10.34 10.31 189,650 3,000 11.2
23/08/2017
10.32
 61,150 10.34 10.36 10.31 125,360 77,630 2.9
22/08/2017
10.34
 71,320 10.36 10.36 10.31 60,010 31,570 1.7
21/08/2017
10.36
 176,960 10.36 10.43 10.32 115,900 18,890 5.8
18/08/2017
10.36
 159,680 10.36 10.36 10.34 160,150 10,300 9.0
17/08/2017
10.36
 190,470 10.36 10.37 10.27 461,500 10,000 27.1
16/08/2017
10.36
 73,300 10.36 10.39 10.18 64,500 20,000 2.7
15/08/2017
10.36
 151,120 10.36 10.53 10.01 106,300 10,000 5.8
14/08/2017
10.36
 168,300 10.37 10.44 10.27 146,160 10,000 8.2
11/08/2017
10.37
 125,740 10.37 10.41 10.34 137,590 15,000 7.4
10/08/2017
10.37
 172,920 10.36 10.44 10.20 204,790 18,720 11.2
09/08/2017
10.36
 384,710 10.44 10.51 10.27 281,630 21,000 15.6
08/08/2017
10.44
 236,400 10.53 10.53 10.41 322,910 40,100 17.1
07/08/2017
10.53
 447,390 10.46 10.56 10.46 366,690 14,870 21.5
04/08/2017
10.46
 267,610 10.53 10.53 10.44 383,000 17,200 22.2
03/08/2017
10.53
 476,970 10.36 10.55 10.37 714,060 30,000 41.5
02/08/2017
10.36
 530,950 10.36 10.53 10.32 358,350 160,000 11.9
01/08/2017
10.36
 198,280 10.53 10.53 10.36 109,000 20,000 5.4
31/07/2017
10.53
 145,430 10.53 10.56 10.44 140,000 20,000 7.3
28/07/2017
10.53
 600,310 10.36 10.60 10.36 403,540 40,500 22.1
27/07/2017
10.36
 438,580 10.17 10.60 10.17 729,110 25,000 42.2
26/07/2017
10.17
 307,260 9.93 10.27 9.94 264,380 58,600 11.9
25/07/2017
9.93
 198,020 9.96 10.01 9.89 1,156,120 0 66.7
24/07/2017
9.96
 282,460 9.96 9.98 9.96 291,040 42,000 14.4
21/07/2017
9.96
 140,450 9.98 10.01 9.94 599,770 355,000 14.2
20/07/2017
9.98
 342,050 9.96 10.01 9.93 2,279,520 1,019,030 72.7
19/07/2017
9.96
 279,130 9.94 10.06 9.93 167,240 16,540 8.7
18/07/2017
9.94
 319,370 10.05 10.05 9.94 492,500 268,390 13.0
17/07/2017
10.05
 469,140 9.91 10.18 9.87 1,916,090 203,050 100.4
14/07/2017
9.91
 605,590 10.06 10.12 9.89 1,315,040 79,520 71.2
13/07/2017
10.06
 780,690 10.22 10.22 10.06 451,310 112,600 19.9
12/07/2017
10.22
 376,520 10.18 10.34 10.12 1,731,270 300,150 84.8
11/07/2017
10.18
 838,360 10.37 10.39 10.01 1,462,670 902,180 33.0
10/07/2017
10.37
 2,677,240 9.94 10.63 10.01 2,429,480 169,520 134.7
07/07/2017
9.94
 114,260 8.29 9.94 9.94 0 0 0
06/07/2017
8.29
 0 8.29 8.29 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |