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)
07/07/2023
31.11
 4,065,700 30.65 31.15 30.12 392,200 254,400 5.6
06/07/2023
30.65
 9,893,800 29.85 31.11 29.93 166,800 587,200 -16.9
05/07/2023
29.85
 4,015,000 30.23 30.38 29.77 140,900 52,000 3.5
04/07/2023
30.23
 9,722,900 28.32 30.27 28.21 759,600 35,700 27.8
03/07/2023
28.32
 3,264,200 27.91 28.52 27.94 83,200 34,900 1.8
30/06/2023
27.91
 4,509,400 28.06 28.40 27.68 186,900 6,500 6.7
29/06/2023
28.06
 4,187,300 28.86 28.97 27.91 97,900 268,300 -6.4
28/06/2023
28.86
 3,497,600 28.63 29.20 28.59 38,200 306,200 -10.1
27/06/2023
28.63
 3,577,700 28.52 28.90 28.44 38,800 180,200 -5.3
26/06/2023
28.52
 5,143,100 28.52 28.82 27.45 306,100 78,800 8.4
23/06/2023
28.52
 4,887,000 28.52 28.74 28.10 249,300 41,900 7.7
22/06/2023
28.52
 4,621,800 28.74 28.93 28.29 84,500 120,100 -1.3
21/06/2023
28.74
 5,999,300 28.21 29.24 28.25 828,500 89,600 27.7
20/06/2023
28.21
 4,684,900 27.94 28.21 27.45 182,400 99,100 3.0
19/06/2023
27.94
 8,008,100 26.76 28.06 26.84 1,838,100 21,400 65.8
16/06/2023
26.76
 15,111,700 26.19 27.98 26.38 770,900 971,600 -6.6
15/06/2023
26.19
 2,306,500 26.11 26.42 25.96 100,700 3,000 3.4
14/06/2023
26.11
 5,103,700 26.15 26.76 26.11 370,300 5,500 12.6
13/06/2023
26.15
 4,330,100 26.46 26.65 26.08 399,500 222,800 6.1
12/06/2023
26.46
 3,320,600 26.53 26.61 25.73 529,400 304,700 7.8
09/06/2023
26.53
 6,007,900 25.92 26.53 25.35 517,200 37,100 16.6
08/06/2023
25.92
 5,574,400 26.88 26.99 25.92 168,100 233,300 -2.2
07/06/2023
26.88
 3,848,700 26.84 27.14 26.69 31,100 3,000 1.0
06/06/2023
26.84
 5,404,700 26.19 26.95 26.00 862,000 67,000 27.8
05/06/2023
26.19
 4,630,500 26.69 26.95 26.11 339,800 197,600 4.9
02/06/2023
26.69
 5,177,300 26.57 27.37 26.69 782,800 68,700 25.3
01/06/2023
26.57
 3,680,700 26.38 26.61 26.00 600 28,400 -1.0
31/05/2023
26.38
 3,902,100 26.69 26.84 26.08 49,300 81,300 -1.1
30/05/2023
26.69
 4,357,000 26.69 26.99 26.30 67,800 142,400 -2.6
29/05/2023
26.69
 4,156,600 25.92 26.99 25.92 221,000 14,000 7.2
26/05/2023
25.92
 2,610,200 25.92 26.23 25.85 25,300 12,100 0.4
25/05/2023
25.92
 3,608,600 25.92 26.08 25.54 276,800 172,600 3.5
24/05/2023
25.92
 5,064,400 25.81 26.46 25.77 566,200 200 19.4
23/05/2023
25.81
 5,385,600 25.88 26.49 25.77 7,100 150,300 -4.9
22/05/2023
25.88
 3,335,900 25.81 26.23 25.73 3,700 113,300 -3.7
19/05/2023
25.81
 4,306,400 26.23 26.23 25.35 15,100 207,300 -6.5
18/05/2023
26.23
 11,774,400 24.55 26.27 24.51 453,700 8,100 15.0
17/05/2023
24.55
 5,916,500 24.70 25.05 24.55 449,100 215,700 7.6
16/05/2023
24.70
 3,714,300 24.66 25.08 24.59 399,700 0 13.0
15/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/05/2023
24.66
 3,484,500 24.82 25.27 24.63 3,700 183,000 -5.9
12/05/2023
24.82
 6,184,300 24.33 24.85 24.07 141,500 222,200 -2.6
11/05/2023
24.33
 5,041,500 24.52 24.78 24.25 127,400 0 4.2
10/05/2023
24.52
 4,674,300 24.55 25.01 24.48 59,700 19,000 1.3
09/05/2023
24.55
 3,155,300 24.70 24.74 24.40 385,300 323,100 2.0
08/05/2023
24.70
 5,330,400 23.95 24.85 24.10 244,700 367,800 -4.0
05/05/2023
23.95
 3,856,700 24.40 24.52 23.88 43,600 452,800 -13.1
04/05/2023
24.40
 6,902,900 23.88 24.70 23.58 395,400 320,600 2.4
28/04/2023
23.88
 4,962,700 23.17 23.99 23.28 257,800 300,000 -1.3
27/04/2023
23.17
 2,783,700 23.35 23.58 22.98 5,600 475,200 -14.5
26/04/2023
23.35
 3,233,600 22.53 23.39 22.53 1,556,280 1,781,804 -7.0
25/04/2023
22.53
 6,212,800 23.39 23.73 22.19 761,105 183,600 17.3
24/04/2023
23.39
 1,711,300 23.73 23.95 23.13 11,700 97,900 -2.7
21/04/2023
23.73
 5,287,000 23.65 24.33 23.43 0 129,800 -4.1
20/04/2023
23.65
 2,391,000 23.62 23.84 23.17 206,300 63,500 4.5
19/04/2023
23.62
 3,703,000 24.18 24.40 23.39 226,500 310,500 -2.6
18/04/2023
24.18
 5,322,300 23.39 24.18 23.17 33,400 6,600 0.9
17/04/2023
23.39
 3,218,200 23.13 23.65 22.86 392,000 500 12.2
14/04/2023
23.13
 5,917,100 23.80 24.22 23.13 8,200 333,200 -10.0
13/04/2023
23.80
 7,136,700 24.44 24.48 23.80 21,800 1,313,290 -40.9
12/04/2023
24.44
 3,788,800 24.85 24.93 24.37 28,300 416,400 -12.6
11/04/2023
24.85
 6,911,700 24.07 24.85 23.95 244,700 392,800 -4.9
10/04/2023
24.07
 6,184,000 24.55 25.12 24.03 150,200 223,404 -2.3
07/04/2023
24.55
 5,829,400 24.03 24.93 23.88 222,600 33,800 6.2
06/04/2023
24.03
 8,039,400 24.85 25.16 24.03 12,400 614,339 -19.3
05/04/2023
24.85
 4,620,100 25.01 25.01 24.40 21,300 190,000 -5.6
04/04/2023
25.01
 8,343,400 24.52 25.23 24.25 79,900 953,100 -29.1
03/04/2023
24.52
 5,513,000 24.10 24.63 24.29 55,000 67,720 -0.4
31/03/2023
24.10
 12,490,700 24.25 24.40 23.35 796,500 1,160,640 -11.7
30/03/2023
24.25
 5,673,000 24.63 25.16 24.18 40,100 696,400 -21.1
29/03/2023
24.63
 6,230,100 23.80 24.63 23.84 637,600 230,160 13.4
28/03/2023
23.80
 7,685,200 24.03 24.25 23.73 625,200 96,600 16.8
27/03/2023
24.03
 7,184,300 23.32 24.40 23.54 455,700 1,700 14.5
24/03/2023
23.32
 6,358,600 23.58 23.88 23.28 853,800 292,100 17.6
23/03/2023
23.58
 11,235,800 22.11 23.58 21.85 905,600 20,900 26.8
22/03/2023
22.11
 7,489,100 22.00 22.79 22.04 519,400 45,200 14.2
21/03/2023
22.00
 6,193,200 21.03 22.00 21.10 1,249,360 103,800 -2.4
20/03/2023
21.03
 7,390,500 22.11 22.15 20.95 106,500 137,105 -0.9
17/03/2023
22.11
 9,954,900 21.96 22.34 21.59 3,157,000 364,700 82.2
16/03/2023
21.96
 5,962,500 21.93 22.38 21.93 76,200 9,000 2.0
15/03/2023
21.93
 8,406,200 20.50 21.93 21.14 165,900 32,600 3.9
14/03/2023
20.50
 6,446,500 21.33 21.33 20.42 915,556 338,400 15.8
13/03/2023
21.33
 6,733,400 20.91 21.44 20.50 1,057,100 387,000 19.0
10/03/2023
20.91
 4,746,700 21.03 21.10 20.54 325,700 245,160 2.2
09/03/2023
21.03
 4,767,800 21.10 21.36 20.88 608,500 471,700 3.8
08/03/2023
21.10
 5,816,200 20.20 21.10 19.86 441,000 3,300 12.3
07/03/2023
20.20
 3,598,200 19.56 20.35 19.75 691,900 3,300 18.5
06/03/2023
19.56
 2,398,400 19.37 20.24 19.52 142,700 7,400 3.5
03/03/2023
19.37
 3,888,900 20.20 20.31 19.37 278,400 102,900 4.5
02/03/2023
20.20
 1,986,200 20.54 20.61 19.97 41,900 132,000 -2.4
01/03/2023
20.54
 4,991,200 19.30 20.54 19.07 320,600 7,400 8.6
28/02/2023
19.30
 2,529,400 18.92 19.52 19.07 147,300 34,300 2.9
27/02/2023
18.92
 3,597,800 19.82 19.82 18.92 41,600 88,300 -1.2
24/02/2023
19.82
 3,293,100 20.88 20.91 19.75 139,900 230,400 -2.4
23/02/2023
20.88
 5,032,800 20.27 20.88 19.64 41,900 65,909 -0.7
22/02/2023
20.27
 7,461,100 21.33 21.51 20.27 172,500 148,500 0.6
21/02/2023
21.33
 5,389,400 21.63 21.85 21.33 532,500 91,950 12.5
20/02/2023
21.63
 6,506,100 20.24 21.63 20.27 218,400 23,300 5.6
17/02/2023
20.24
 3,789,200 20.27 20.35 19.90 819,100 147,000 18.1
16/02/2023
20.27
 4,417,000 19.60 20.27 19.64 314,200 41,043 7.4
15/02/2023
19.60
 3,665,000 19.04 19.75 19.00 292,600 0 7.6

Chính sách bảo mật | Điều khoản sử dụng |