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)
19/09/2022
23.66
 7,136,000 25.41 25.41 23.66 98,600 162,420 -2.1
16/09/2022
25.41
 5,047,800 26.25 26.25 25.19 541,017 231,200 10.8
15/09/2022
26.25
 3,008,900 26.79 26.94 26.25 58,800 432,400 -7.5
14/09/2022
26.79
 7,098,100 25.99 27.08 25.34 239,000 441,500 -0.1
13/09/2022
25.99
 4,987,100 26.06 26.43 25.52 69,600 1,439,000 -0.1
12/09/2022
26.06
 4,540,000 26.94 27.30 26.06 85,900 279,095 -7.4
09/09/2022
26.94
 8,437,000 26.65 27.01 25.19 43,500 242,300 -7.4
08/09/2022
26.65
 6,190,500 27.52 27.88 26.65 18,700 237,000 -8.0
07/09/2022
27.52
 11,774,900 27.41 28.54 27.34 11,400 21,000 -0.4
06/09/2022
27.41
 6,406,300 27.23 27.96 27.19 173,300 413,900 -9.1
05/09/2022
27.23
 4,934,700 27.01 27.70 26.72 1,700 440,600 -16.4
31/08/2022
27.01
 3,968,200 27.01 27.37 26.61 131,500 101,600 1.1
30/08/2022
27.01
 4,319,000 27.67 27.99 27.01 273,500 340,700 -2.5
29/08/2022
27.67
 7,971,100 27.23 27.67 25.85 225,700 396,500 -6.5
26/08/2022
27.23
 5,902,400 27.99 28.03 27.08 288,000 61,500 8.5
25/08/2022
27.99
 3,436,200 27.85 28.28 27.85 189,200 108,300 3.1
24/08/2022
27.85
 3,607,200 27.88 28.21 27.56 30,000 254,700 -8.6
23/08/2022
27.88
 7,160,000 26.14 27.88 25.63 295,100 150,000 5.6
22/08/2022
26.14
 4,305,300 26.79 26.83 25.92 7,500 388,100 -13.7
19/08/2022
26.79
 4,134,600 26.94 27.05 26.39 63,800 261,500 -7.3
18/08/2022
26.94
 4,466,300 26.57 27.37 26.21 60,400 12,600 1.8
17/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
17/08/2022
26.57
 7,479,800 26.21 27.81 26.46 44,000 741,700 -25.5
16/08/2022
26.21
 7,593,000 25.99 26.29 25.76 293,300 4,600 13.5
15/08/2022
25.99
 7,099,200 26.83 27.16 25.93 147,000 452,700 -14.2
12/08/2022
26.83
 5,954,000 25.26 26.83 25.09 481,100 235,500 11.8
11/08/2022
25.26
 14,334,400 26.71 27.30 24.98 30,600 1,613,200 -71.4
10/08/2022
26.71
 4,464,900 26.43 26.94 26.13 69,500 2,300 3.2
09/08/2022
26.43
 4,602,100 25.76 26.57 25.51 256,000 30,000 10.7
08/08/2022
25.76
 4,908,400 25.45 25.76 25.34 121,200 67,100 2.5
05/08/2022
25.45
 7,298,700 24.42 25.45 24.19 192,900 51,000 6.4
04/08/2022
24.42
 5,057,100 24.64 24.81 24.11 129,400 631,000 -21.9
03/08/2022
24.64
 6,689,400 23.91 24.64 23.63 131,100 407,100 -12.1
02/08/2022
23.91
 5,901,400 24.08 24.42 23.63 126,900 199,000 -3.1
01/08/2022
24.08
 6,370,700 22.68 24.08 22.79 334,900 119,400 9.3
29/07/2022
22.68
 8,041,100 21.79 22.85 21.90 181,100 56,500 5.0
28/07/2022
21.79
 5,701,300 21.51 22.40 21.76 120,700 15,100 4.1
27/07/2022
21.51
 2,419,600 21.11 21.67 20.92 59,900 0 2.3
26/07/2022
21.11
 2,133,200 21.62 21.76 21.11 6,200 207,900 -7.6
25/07/2022
21.62
 5,304,600 21.28 22.09 20.78 50,700 13,500 1.4
22/07/2022
21.28
 3,539,800 21.76 21.95 21.28 544,600 232,000 -1.9
21/07/2022
21.76
 3,307,700 22.18 22.32 21.67 27,900 162,900 -5.2
20/07/2022
22.18
 6,277,100 21.28 22.63 21.56 129,500 11,400 4.7
19/07/2022
21.28
 6,500,400 21.53 21.73 20.72 12,900 166,500 -5.8
18/07/2022
21.53
 3,762,600 21.28 21.98 21.23 42,200 46,700 -0.2
15/07/2022
21.28
 3,692,600 21.76 22.12 21.28 27,500 345,600 -12.1
14/07/2022
21.76
 6,008,000 20.36 21.76 20.27 8,500 210,000 -7.8
13/07/2022
20.36
 3,307,800 20.69 21.17 20.33 36,300 355,900 -11.6
12/07/2022
20.69
 3,364,000 19.99 20.81 19.74 27,200 232,400 -7.6
11/07/2022
19.99
 4,049,900 20.78 20.89 19.41 0 295,400 -10.5
08/07/2022
20.78
 4,204,000 19.99 21.17 20.11 89,400 52,800 -10.5
07/07/2022
19.99
 2,266,900 19.63 19.99 19.41 65,200 38,400 1.0
06/07/2022
19.63
 4,198,100 20.33 20.78 19.63 55,300 16,000 1.4
05/07/2022
20.33
 3,771,200 20.50 20.97 20.13 5,100 14,600 -0.3
04/07/2022
20.50
 3,838,100 19.80 21.17 20.33 382,700 418,500 -1.3
01/07/2022
19.80
 4,291,000 18.51 19.80 18.20 190,400 13,200 6.3
30/06/2022
18.51
 3,204,000 19.88 20.11 18.51 11,700 140,000 -4.2
29/06/2022
19.88
 3,309,400 19.60 20.44 19.32 18,400 64,300 -1.6
28/06/2022
19.60
 3,137,600 20.16 20.16 19.60 349,800 130,500 7.7
27/06/2022
20.16
 3,225,100 18.87 20.16 19.07 309,300 19,000 10.1
24/06/2022
18.87
 4,092,400 18.93 19.29 18.48 933,000 26,500 30.5
23/06/2022
18.93
 3,843,800 18.37 18.93 17.75 544,600 232,000 10.6
22/06/2022
18.37
 3,425,000 17.19 18.37 17.64 464,200 34,600 14.1
21/06/2022
17.19
 5,969,200 16.13 17.25 15.82 547,300 1,448,500 -27.7
20/06/2022
16.13
 5,013,000 17.33 17.87 16.13 33,700 1,355,400 -40.1
17/06/2022
17.33
 4,459,600 17.92 17.92 16.80 725,300 652,500 2.3
16/06/2022
17.92
 3,201,100 18.03 18.99 17.08 380,000 102,200 8.9
15/06/2022
18.03
 5,121,900 19.15 19.38 17.84 470,800 350,700 3.9
14/06/2022
19.15
 3,327,900 20.33 20.33 19.07 93,300 130,200 -1.3
13/06/2022
20.33
 6,817,000 21.84 21.84 20.33 258,700 38,800 8.0
10/06/2022
21.84
 4,725,600 23.24 23.33 21.84 40,100 271,200 -9.0
09/06/2022
23.24
 3,162,800 23.44 23.97 23.16 13,800 364,700 -14.6
08/06/2022
23.44
 6,819,500 21.93 23.44 21.98 114,800 30,000 3.5
07/06/2022
21.93
 4,617,100 22.07 22.07 20.89 176,100 435,500 -10.2
06/06/2022
22.07
 4,794,500 21.93 22.79 21.70 134,900 163,800 -1.1
03/06/2022
21.93
 3,348,800 21.95 22.40 21.51 86,300 128,000 -1.6
02/06/2022
21.95
 5,278,000 21.98 22.85 21.93 85,900 637,000 -21.6
01/06/2022
21.98
 4,294,200 21.84 22.23 21.09 257,300 272,400 -0.6
31/05/2022
21.84
 5,333,100 21.98 22.21 21.48 776,200 263,000 20.0
30/05/2022
21.98
 4,072,200 22.12 22.51 21.79 715,800 514,400 7.9
27/05/2022
22.12
 4,433,700 21.95 22.35 21.48 158,300 153,300 0.2
26/05/2022
21.95
 5,454,000 21.84 22.40 21.45 1,082,600 588,900 19.4
25/05/2022
21.84
 6,219,000 20.58 21.84 20.44 64,600 897,000 -32.5
24/05/2022
20.58
 5,151,200 19.77 20.58 18.54 181,200 1,114,700 -34.3
23/05/2022
19.77
 6,221,200 20.78 20.78 19.35 1,018,300 1,304,300 -10.1
20/05/2022
20.78
 3,755,300 20.89 21.45 20.36 900 858,100 -31.8
19/05/2022
20.89
 5,370,500 19.88 21.00 19.15 213,400 201,000 0.5
18/05/2022
19.88
 6,488,500 18.59 19.88 19.21 347,000 58,100 10.3
17/05/2022
18.59
 2,200,700 17.39 18.59 17.42 205,600 100,300 3.5
16/05/2022
17.39
 3,833,000 16.83 18.01 17.39 870,800 84,700 24.4
13/05/2022
16.83
 6,020,000 18.09 18.15 16.83 916,100 163,900 23.2
12/05/2022
18.09
 3,083,200 19.43 19.43 18.09 328,700 38,600 9.4
11/05/2022
19.43
 1,181,500 19.71 19.85 19.04 89,400 52,800 1.3
10/05/2022
19.71
 3,532,600 19.38 19.88 18.15 456,600 33,900 14.9
09/05/2022
19.38
 2,973,400 20.83 20.83 19.38 299,200 3,200 10.2
06/05/2022
20.83
 4,006,700 22.37 22.37 20.83 139,500 238,600 -3.7
05/05/2022
22.37
 1,541,900 22.96 23.41 22.09 39,900 62,100 -0.9
04/05/2022
22.96
 1,258,400 23.55 23.89 22.96 26,800 90,300 -2.7
29/04/2022
23.55
 3,116,100 22.40 23.63 22.07 187,600 1,900 7.5
28/04/2022
22.40
 1,555,100 23.07 23.49 22.40 47,900 41,800 0.2
27/04/2022
23.07
 1,218,500 23.52 23.72 22.85 70,500 85,600 -0.6

Chính sách bảo mật | Điều khoản sử dụng |