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)
27/11/2023
30.88
 4,355,300 32.02 32.02 30.88 17,700 252,500 -9.7
24/11/2023
32.02
 8,785,600 30.92 32.02 30.12 303,600 74,800 9.3
23/11/2023
30.92
 8,062,200 33.24 33.47 30.92 10,000 386,400 -16.3
22/11/2023
33.24
 11,028,900 32.06 33.24 32.06 21,200 323,100 -12.8
21/11/2023
32.06
 7,523,800 31.45 32.21 31.49 215,200 161,200 2.3
20/11/2023
31.45
 6,642,000 30.73 31.72 30.19 327,200 274,600 2.1
17/11/2023
30.73
 9,494,200 31.64 31.87 30.42 556,000 346,700 8.6
16/11/2023
31.64
 4,523,100 31.26 31.64 30.88 0 0 0
15/11/2023
31.26
 7,984,200 30.88 32.21 30.92 300,100 690,300 -16.2
14/11/2023
30.88
 6,117,800 30.88 31.76 30.57 73,200 353,570 -11.5
13/11/2023
30.88
 6,242,600 30.38 30.88 29.74 600 538,000 -21.5
10/11/2023
30.38
 10,118,000 30.88 31.83 30.31 234,800 90,700 5.8
09/11/2023
30.88
 11,078,900 31.07 31.87 30.88 236,400 1,160,000 -38.1
08/11/2023
31.07
 10,004,300 29.05 31.07 28.86 276,800 1,108,500 -33.0
07/11/2023
29.05
 7,534,600 29.51 29.89 28.90 666,700 378,100 11.0
06/11/2023
29.51
 7,280,300 28.59 29.51 28.67 582,100 659,100 -2.9
03/11/2023
28.59
 9,389,400 28.36 29.35 28.40 253,500 953,600 -26.4
02/11/2023
28.36
 8,885,200 26.53 28.36 26.80 750,900 745,200 0.8
01/11/2023
26.53
 8,332,100 24.86 26.53 24.78 3,240,600 330,000 97.6
31/10/2023
24.86
 7,250,600 26.72 26.99 24.86 341,100 327,100 0.3
30/10/2023
26.72
 5,228,900 27.14 27.75 26.61 1,360,200 51,500 46.1
27/10/2023
27.14
 8,382,800 25.92 27.33 25.92 3,354,000 1,088,100 78.6
26/10/2023
25.92
 12,774,800 27.79 27.79 25.85 154,700 1,109,200 -32.4
25/10/2023
27.79
 3,793,500 28.10 28.74 27.60 59,100 514,100 -16.9
24/10/2023
28.10
 4,344,700 27.45 28.10 27.37 571,900 1,463,300 -32.6
23/10/2023
27.45
 4,766,500 28.44 28.59 27.30 75,800 795,500 -26.5
20/10/2023
28.44
 6,490,000 26.61 28.44 26.19 256,000 139,600 4.2
19/10/2023
26.61
 7,133,700 28.59 28.82 26.61 176,400 2,040,800 -67.9
18/10/2023
28.59
 9,095,600 29.01 29.93 26.99 510,000 1,070,100 -21.7
17/10/2023
29.01
 3,865,700 31.18 31.79 29.01 274,000 3,000 11.1
16/10/2023
31.18
 5,075,200 32.33 32.33 31.11 30,500 578,700 -22.8
13/10/2023
32.33
 6,039,700 32.37 32.40 31.07 150,300 186,300 -1.5
12/10/2023
32.37
 6,555,400 31.98 32.71 31.95 1,094,600 277,800 34.6
11/10/2023
31.98
 4,911,800 30.50 31.98 30.42 252,000 5,000 10.0
10/10/2023
30.50
 5,957,200 30.88 31.83 30.50 55,400 219,000 -6.7
09/10/2023
30.88
 3,906,900 29.74 30.88 29.43 105,500 34,500 2.8
06/10/2023
29.74
 6,300,300 28.90 29.93 28.02 384,000 409,700 -1.0
05/10/2023
28.90
 4,636,500 30.42 30.88 28.90 22,800 543,200 -20.7
04/10/2023
30.42
 6,973,500 29.66 31.37 28.59 260,500 763,300 -19.7
03/10/2023
29.66
 9,283,300 31.87 31.87 29.66 266,700 943,600 -27.2
02/10/2023
31.87
 3,014,100 31.45 32.33 31.41 95,300 517,100 -17.6
29/09/2023
31.45
 6,086,200 32.10 32.63 31.03 0 1,837,800 -76.6
28/09/2023
32.10
 4,681,200 32.78 32.78 31.68 26,700 711,700 -28.8
27/09/2023
32.78
 7,476,400 31.07 32.78 30.50 86,200 1,809,700 -70.9
26/09/2023
31.07
 8,018,200 31.07 33.01 30.73 1,197,000 872,600 13.9
25/09/2023
31.07
 6,683,500 33.39 33.81 31.07 236,700 680,100 -19.0
22/09/2023
33.39
 10,862,600 35.83 35.83 33.36 101,400 500,700 -18.1
21/09/2023
35.83
 6,372,100 37.97 37.97 35.83 291,300 273,200 0.7
20/09/2023
37.97
 6,186,700 36.22 37.97 36.22 867,700 52,300 40.0
19/09/2023
36.22
 3,809,700 36.37 36.79 35.57 33,800 881,600 -40.1
18/09/2023
36.37
 3,552,400 36.37 36.83 35.57 0 0 0
15/09/2023
36.37
 4,209,400 36.90 37.25 36.18 117,000 555,900 -21.0
14/09/2023
36.90
 6,311,000 37.59 37.66 36.44 6,300 855,900 -41.0
13/09/2023
37.59
 4,791,800 38.50 38.66 37.21 29,200 1,148,400 -55.9
12/09/2023
38.50
 6,366,500 36.22 38.50 36.22 233,500 508,500 -13.5
11/09/2023
36.22
 7,654,700 35.76 37.28 35.83 99,900 369,100 -12.8
08/09/2023
35.76
 2,811,000 35.61 35.99 35.30 88,400 134,800 -2.2
07/09/2023
35.61
 3,980,400 36.22 36.44 35.57 39,100 414,600 -17.7
06/09/2023
36.22
 4,728,500 35.45 36.67 35.07 230,600 362,900 -6.3
05/09/2023
35.45
 7,428,800 35.91 35.91 35.34 1,000 231,700 -10.7
31/08/2023
35.91
 3,796,400 35.76 35.99 35.45 651,300 74,800 27.1
30/08/2023
35.76
 5,005,600 34.54 35.83 34.23 40,900 117,200 -3.5
29/08/2023
34.54
 6,863,200 33.55 34.61 33.32 19,700 101,500 -3.7
28/08/2023
33.55
 4,133,500 33.24 33.89 33.32 146,800 18,400 5.6
25/08/2023
33.24
 5,984,300 33.05 33.74 32.86 625,800 374,900 11.0
24/08/2023
33.05
 4,992,400 32.02 33.09 31.87 140,500 209,900 -3.1
23/08/2023
32.02
 2,845,100 32.40 32.67 31.79 443,800 291,100 6.4
22/08/2023
32.40
 7,480,100 30.80 32.40 29.81 1,094,700 294,800 32.6
21/08/2023
30.80
 6,751,000 30.65 31.26 30.50 131,300 673,700 -21.9
18/08/2023
30.65
 7,422,300 32.94 33.05 30.65 309,100 128,000 7.1
17/08/2023
32.94
 6,718,700 32.78 33.89 32.94 210,000 585,400 -16.5
16/08/2023
32.78
 3,811,100 32.90 33.28 32.40 47,100 777,400 -31.3
15/08/2023
32.90
 2,735,700 33.32 33.36 32.82 15,600 303,000 -12.4
14/08/2023
33.32
 7,715,600 32.10 33.89 32.10 85,800 372,900 -12.5
11/08/2023
32.10
 6,124,000 32.40 32.67 31.83 10,900 809,800 -33.7
10/08/2023
32.40
 4,749,800 33.17 33.17 32.33 529,500 269,800 11.2
09/08/2023
33.17
 3,410,000 33.62 33.70 33.01 205,100 688,500 -21.1
08/08/2023
33.62
 3,087,400 34.16 34.31 33.32 100,000 165,400 -2.9
07/08/2023
34.16
 3,008,900 33.97 34.23 33.85 269,800 319,700 -2.2
04/08/2023
33.97
 4,452,100 32.56 33.97 32.56 445,200 205,300 10.6
03/08/2023
32.56
 2,934,800 32.48 33.17 32.52 10,400 26,300 -0.7
02/08/2023
32.48
 2,403,200 32.17 32.67 32.06 101,500 482,100 -16.2
01/08/2023
32.17
 4,259,000 33.17 33.32 32.17 54,100 387,600 -14.3
31/07/2023
33.17
 3,804,700 33.01 33.47 32.59 22,000 60,400 -1.7
28/07/2023
33.01
 4,092,900 32.56 33.51 32.48 679,300 363,000 13.8
27/07/2023
32.56
 4,347,300 32.82 33.20 32.25 33,100 92,300 -2.5
26/07/2023
32.82
 3,195,300 32.78 33.24 32.56 317,100 34,600 12.2
25/07/2023
32.78
 5,425,800 32.21 33.13 32.21 465,100 35,500 18.5
24/07/2023
32.21
 3,895,500 32.67 32.90 32.14 99,400 162,300 -2.6
21/07/2023
32.67
 5,177,200 32.02 32.67 31.49 586,500 30,300 23.3
20/07/2023
32.02
 4,913,400 32.48 32.48 31.30 531,400 99,200 18.2
19/07/2023
32.48
 3,667,700 31.95 32.94 31.79 488,000 52,700 18.4
18/07/2023
31.95
 2,592,300 32.25 32.40 31.72 202,800 5,200 8.3
17/07/2023
32.25
 2,650,000 32.59 32.78 32.21 445,400 121,600 13.8
14/07/2023
32.59
 5,058,100 31.83 32.59 31.30 566,300 56,400 21.3
13/07/2023
31.83
 2,102,300 31.72 32.17 31.64 130,900 0 5.5
12/07/2023
31.72
 4,195,400 31.56 32.56 31.56 106,500 782,600 -28.2
11/07/2023
31.56
 5,996,700 31.79 31.83 31.22 19,000 1,349,300 -55.1
10/07/2023
31.79
 5,771,600 31.11 31.91 31.11 599,600 1,298,800 -28.8
07/07/2023
31.11
 4,065,700 30.65 31.15 30.12 392,200 254,400 5.6

Chính sách bảo mật | Điều khoản sử dụng |