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
(2024-08-20) 		-1.17 -3.27% 115,853,200 -9,195,069 -358.4
32.50
37.31
34.60
2 tháng
(2024-07-22) 		-1.50 -4.16% 185,177,900 -4,776,756 -160.1
31.11
37.31
34.60
3 tháng
(2024-06-21) 		-2.15 -5.85% 254,353,300 -2,936,493 -75.9
31.11
37.31
34.60
6 tháng
(2024-03-25) 		-5.05 -12.73% 604,429,800 -22,159,454 -1,054.4
31.11
41.02
34.60
12 tháng
(2023-09-25) 		3.53 11.36% 1,431,605,700 -28,711,355 -1,328.2
24.86
41.17
34.60
24 tháng
(2022-09-30) 		13.20 61.65% 2,867,314,300 3,412,943 -572.2
12.89
41.17
34.60
36 tháng
(2021-10-05) 		1.82 5.55% 3,865,634,600 -6,557,235 -979.7
12.89
44.41
34.60
60 tháng
(2019-10-16) 		26 302.20% 4,597,654,740 -38,925,861 -2,290.4
3.49
44.41
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
19.04
 2,433,800 18.77 19.49 18.85 168,900 46,000 3.1
13/02/2023
18.77
 7,917,700 19.97 19.97 18.58 132,400 1,008,700 -21.9
10/02/2023
19.97
 5,448,100 20.42 20.84 19.97 172,500 71,900 2.7
09/02/2023
20.42
 3,611,200 21.03 21.25 20.42 16,500 260,200 -6.6
08/02/2023
21.03
 4,737,000 20.42 21.33 20.09 169,100 61,500 3.0
07/02/2023
20.42
 5,811,300 20.46 21.36 20.27 137,500 107,770 0.8
06/02/2023
20.46
 4,033,700 20.42 20.50 19.90 177,500 600 4.8
03/02/2023
20.42
 3,437,300 20.65 21.14 20.24 283,400 26,404 7.0
02/02/2023
20.65
 4,798,100 20.91 21.18 20.31 247,800 47,000 5.5
01/02/2023
20.91
 9,829,700 22.45 22.86 20.91 326,200 8,400 8.9
31/01/2023
22.45
 6,235,700 22.00 22.45 21.51 205,700 37,700 5.0
30/01/2023
22.00
 8,904,600 22.19 22.68 21.78 223,400 1,000 6.5
27/01/2023
22.19
 5,001,700 22.53 22.98 22.11 1,009,600 10,400 29.5
19/01/2023
22.53
 3,833,100 22.30 23.13 22.00 376,500 237,850 4.2
18/01/2023
22.30
 9,779,900 22.45 22.53 21.85 357,400 313,800 1.3
17/01/2023
22.45
 5,096,100 21.14 22.45 21.29 389,900 40,800 10.4
16/01/2023
21.14
 4,622,200 20.84 21.55 20.54 399,010 292,378 3.0
13/01/2023
20.84
 7,797,200 20.16 21.21 20.50 944,190 3,200 26.1
12/01/2023
20.16
 4,673,200 20.54 20.65 20.01 834,800 629,600 5.5
11/01/2023
20.54
 8,070,600 19.75 20.80 19.79 535,400 1,000 14.6
10/01/2023
19.75
 4,208,300 19.41 19.90 18.89 791,500 74,500 18.9
09/01/2023
19.41
 5,044,400 19.22 19.71 19.22 1,491,800 39,500 37.5
06/01/2023
19.22
 5,136,300 19.60 19.97 19.15 605,000 82,700 13.4
05/01/2023
19.60
 6,055,400 18.92 19.67 18.81 599,400 1,000 15.6
04/01/2023
18.92
 4,711,000 18.66 19.22 18.70 956,700 600 24.1
03/01/2023
18.66
 4,584,500 17.46 18.66 17.46 485,100 55,500 10.7
30/12/2022
17.46
 2,313,200 17.53 17.91 17.46 368,300 39,600 7.6
29/12/2022
17.53
 2,566,600 18.21 18.21 17.53 350,700 128,500 5.2
28/12/2022
18.21
 3,672,700 17.91 18.55 17.80 547,100 189,800 8.7
27/12/2022: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2022
17.91
 4,716,900 16.75 17.91 16.59 376,700 125,800 6.0
26/12/2022
16.75
 6,100,300 17.98 18.16 16.75 361,000 75,000 6.6
23/12/2022
17.98
 3,371,200 18.78 18.78 17.98 61,400 181,200 -3.0
22/12/2022
18.78
 4,108,100 18.57 19.00 17.84 173,300 23,400 3.9
21/12/2022
18.57
 10,296,000 18.86 19.51 17.55 81,500 95,300 -0.4
20/12/2022
18.86
 10,273,400 19.66 19.88 18.42 467,900 78,600 10.1
19/12/2022
19.66
 9,597,700 20.31 21.33 19.66 1,005,816 319,812 18.5
16/12/2022
20.31
 9,344,200 19.73 20.35 19.44 1,966,800 674,300 36.1
15/12/2022
19.73
 6,996,900 19.18 19.88 19.04 1,343,400 44,110 35.2
14/12/2022
19.18
 5,792,800 19.26 19.88 19.07 777,800 67,000 18.7
13/12/2022
19.26
 7,895,400 18.02 19.26 17.66 962,100 364,900 15.8
12/12/2022
18.02
 13,133,500 19.37 20.06 18.02 663,412 289,300 9.3
09/12/2022
19.37
 7,896,900 19.80 20.02 19.07 385,500 264,800 3.2
08/12/2022
19.80
 11,228,900 18.53 19.80 18.97 85,400 199,290 -3.1
07/12/2022
18.53
 8,550,000 18.24 18.86 17.36 964,700 61,200 23.0
06/12/2022
18.24
 15,396,800 19.58 19.66 18.24 1,365,900 366,170 25.0
05/12/2022
19.58
 11,375,100 18.31 19.58 18.75 395,000 211,700 4.9
02/12/2022
18.31
 8,926,300 17.15 18.31 16.78 861,600 13,606 21.3
01/12/2022
17.15
 10,521,900 17.87 18.78 17.00 305,100 183,100 2.9
30/11/2022
17.87
 9,103,500 16.89 18.06 16.45 325,600 179,300 3.6
29/11/2022
16.89
 15,160,100 16.24 17.36 16.13 637,400 270,240 8.5
28/11/2022
16.24
 6,647,900 15.18 16.24 15.80 66,300 176,920 -2.5
25/11/2022
15.18
 8,661,400 14.20 15.18 14.16 743,600 275,700 9.8
24/11/2022
14.20
 5,551,100 13.98 14.34 13.18 66,600 247,469 -3.5
23/11/2022
13.98
 4,951,700 14.71 15.25 13.98 113,200 163,200 -1.0
22/11/2022
14.71
 12,588,100 13.76 14.71 13.51 699,212 225,920 9.6
21/11/2022
13.76
 6,192,100 14.12 14.38 13.54 594,900 294,186 5.7
18/11/2022
14.12
 10,258,000 14.20 14.74 13.21 1,002,400 461,930 10.5
17/11/2022
14.20
 7,310,000 13.76 14.49 13.72 875,300 768,667 2.1
16/11/2022
13.76
 17,152,000 12.89 13.76 12.01 773,900 1,581,700 -15.3
15/11/2022
12.89
 2,873,300 13.83 13.83 12.89 409,005 47,100 6.4
14/11/2022
13.83
 4,140,500 14.85 14.85 13.83 369,900 16,200 6.7
11/11/2022
14.85
 12,097,800 15.94 16.45 14.85 2,419,600 330,900 42.6
10/11/2022
15.94
 4,953,400 17.11 17.11 15.94 346,300 152,400 4.2
09/11/2022
17.11
 5,152,800 17.62 18.20 16.96 678,100 560,110 2.8
08/11/2022
17.62
 7,424,000 16.96 17.66 16.16 1,318,400 194,544 27.2
07/11/2022
16.96
 9,200,600 18.24 18.49 16.96 190,900 1,762,926 -36.6
04/11/2022
18.24
 10,837,400 19.58 19.58 18.24 86,500 346,900 -6.5
03/11/2022
19.58
 7,704,300 19.00 19.80 18.64 198,600 165,400 0.9
02/11/2022
19.00
 6,100,700 19.26 19.58 18.93 134,750 113,600 0.6
01/11/2022
19.26
 6,010,100 19.07 19.80 19.22 1,219,100 337,580 23.3
31/10/2022
19.07
 10,627,600 18.13 19.18 17.69 88,700 714,900 -16.4
28/10/2022
18.13
 7,333,600 17.84 18.71 18.13 328,350 264,300 1.6
27/10/2022
17.84
 5,603,300 16.67 17.84 16.71 165,000 159,800 0.2
26/10/2022
16.67
 3,312,300 17.25 17.76 16.67 3,400 392,800 -9.2
25/10/2022
17.25
 7,599,800 17.04 18.20 16.02 272,400 356,900 -2.0
24/10/2022
17.04
 8,286,700 18.31 18.49 17.04 320,500 74,000 5.8
21/10/2022
18.31
 8,346,900 19.66 19.77 18.31 20,200 335,400 -8.0
20/10/2022
19.66
 5,043,400 20.17 20.28 19.58 272,600 321,500 -1.3
19/10/2022
20.17
 4,350,000 20.28 20.57 20.13 91,400 111,900 -0.6
18/10/2022
20.28
 6,951,500 20.71 21.11 20.17 84,600 590,100 -14.1
17/10/2022
20.71
 7,777,000 20.09 20.71 19.37 112,600 144,200 -0.9
14/10/2022
20.09
 7,642,800 19.51 20.53 19.88 29,400 145,900 -3.2
13/10/2022
19.51
 5,024,600 19.15 19.51 18.89 62,300 213,400 -4.0
12/10/2022
19.15
 6,006,600 17.91 19.15 18.02 273,534 172,700 2.7
11/10/2022
17.91
 6,959,000 18.93 19.26 17.62 40,100 302,153 -6.4
10/10/2022
18.93
 7,597,500 17.69 18.93 17.69 316,200 595,200 -7.3
07/10/2022
17.69
 7,873,900 18.53 18.53 17.25 799,000 75,000 17.6
06/10/2022
18.53
 4,574,000 19.91 20.02 18.53 97,400 150,800 -1.4
05/10/2022
19.91
 4,735,100 18.64 19.91 18.93 758,200 100 20.7
04/10/2022
18.64
 5,296,300 19.91 20.39 18.64 465,100 27,300 11.2
03/10/2022
19.91
 5,690,900 21.40 21.40 19.91 88,899 119,212 -0.8
30/09/2022
21.40
 6,727,900 20.97 21.59 19.66 496,700 108,510 11.4
29/09/2022
20.97
 4,745,200 22.42 22.97 20.97 65,900 98,800 -0.9
28/09/2022
22.42
 5,342,500 22.42 22.97 22.28 221,000 17,200 6.3
27/09/2022
22.42
 3,785,500 22.35 23.12 22.21 185,900 33,200 4.7
26/09/2022
22.35
 8,031,600 23.73 23.73 22.10 304,500 97,240 6.4
23/09/2022
23.73
 3,673,800 24.54 24.64 23.73 900 225,490 -7.3
22/09/2022
24.54
 6,443,300 23.66 24.61 23.37 187,600 63,900 4.2
21/09/2022
23.66
 2,827,000 24.17 24.21 23.52 40,800 57,200 -0.5
20/09/2022
24.17
 7,322,100 23.66 24.35 22.86 364,700 190,550 5.8

Chính sách bảo mật | Điều khoản sử dụng |