CTCP Chứng khoán Bản Việt (vci)

34.70
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)
26/04/2022
23.52
 3,851,700 23.24 23.75 21.62 736,800 29,200 28.8
25/04/2022
23.24
 2,407,500 24.98 25.20 23.24 8,100 215,000 -8.9
22/04/2022
24.98
 1,678,200 25.20 25.93 24.14 4,600 199,100 -8.8
21/04/2022
25.20
 3,134,300 24.36 25.87 23.86 313,500 164,000 6.5
20/04/2022
24.36
 2,558,000 25.20 25.68 24.36 219,400 390,500 -7.7
19/04/2022
25.20
 2,395,800 26.04 26.94 24.98 157,100 9,500 6.9
18/04/2022
26.04
 3,608,400 28.00 28.00 26.04 182,200 301,300 -5.6
15/04/2022
28.00
 3,092,300 29.79 29.96 28.00 31,100 224,100 -8.3
14/04/2022
29.79
 1,350,100 30.24 31.08 29.79 0 472,000 -25.4
13/04/2022
30.24
 1,922,900 29.91 30.80 29.40 18,100 308,800 -15.6
12/04/2022
29.91
 2,226,500 31.36 31.53 29.91 30,300 135,800 -5.8
08/04/2022
31.36
 2,152,200 32.03 32.48 31.36 110,600 106,900 0.2
07/04/2022
32.03
 2,076,900 32.59 33.27 31.98 3,500 39,500 -2.1
06/04/2022
32.59
 1,842,800 32.76 33.15 32.26 17,400 13,500 0.2
05/04/2022
32.76
 1,460,700 33.15 33.71 32.76 700 50,900 -3.0
04/04/2022
33.15
 4,261,300 32.20 34.05 32.59 24,600 37,500 -0.8
01/04/2022
32.20
 1,867,600 31.42 32.20 31.08 17,600 168,300 -8.5
31/03/2022
31.42
 1,747,200 32.03 32.20 31.42 93,000 88,400 0.3
30/03/2022
32.03
 1,646,100 32.20 32.76 31.92 26,400 47,500 -1.2
29/03/2022
32.20
 1,291,900 31.64 32.48 31.92 176,700 40,000 7.9
28/03/2022
31.64
 4,455,000 32.26 32.26 30.63 1,800 903,900 -50.4
25/03/2022
32.26
 3,561,200 32.76 32.82 32.15 76,800 1,073,900 -57.8
24/03/2022
32.76
 2,254,500 33.10 33.27 32.48 43,900 541,800 -29.2
23/03/2022
33.10
 2,050,600 33.49 33.99 33.04 10,200 995,200 -58.8
22/03/2022
33.49
 1,484,200 33.32 33.71 33.04 65,600 2,400 3.8
21/03/2022
33.32
 1,269,100 32.76 33.32 32.71 76,800 2,800 4.4
18/03/2022
32.76
 2,389,900 32.99 33.27 32.76 142,400 1,191,700 -61.3
17/03/2022
32.99
 1,557,500 32.87 33.77 32.99 111,400 568,700 -27.1
16/03/2022
32.87
 869,200 32.59 33.38 32.65 10,800 47,700 -2.2
15/03/2022
32.59
 1,955,400 32.76 33.10 32.37 9,800 172,400 -9.5
14/03/2022
32.76
 4,849,600 34.72 34.72 32.43 29,600 233,300 -12.1
11/03/2022
34.72
 3,509,700 35.34 35.34 34.50 2,900 160,500 -9.8
10/03/2022
35.34
 3,166,800 35.51 36.79 35.34 84,900 248,700 -10.5
09/03/2022
35.51
 2,610,000 35.06 35.79 34.95 13,800 140,300 -8.0
08/03/2022
35.06
 5,363,600 35.06 36.29 34.44 138,300 289,400 -9.6
07/03/2022
35.06
 2,980,600 35.56 35.56 34.78 29,300 13,600 1.0
04/03/2022
35.56
 2,947,500 35.23 36.29 35.39 24,000 86,000 -3.9
03/03/2022
35.23
 1,931,500 35.17 35.39 34.78 75,600 61,500 0.9
02/03/2022
35.17
 3,559,600 35.56 35.84 34.61 46,600 116,100 -4.3
01/03/2022
35.56
 3,464,200 34.95 36.12 34.72 9,800 10,000 -0.0
28/02/2022
34.95
 2,157,200 34.89 35.45 34.72 18,600 19,300 -0.0
25/02/2022
34.89
 4,092,800 33.88 35.62 34.22 103,100 6,000 6.1
24/02/2022
33.88
 3,898,500 34.33 35.00 32.48 233,600 48,900 11.3
23/02/2022
34.33
 2,218,200 34.16 34.89 34.16 410,600 139,600 16.8
22/02/2022
34.16
 3,721,800 35.00 35.00 33.43 410,600 378,100 1.9
21/02/2022
35.00
 2,835,300 33.88 35.11 34.05 360,800 1,300 22.3
18/02/2022
33.88
 2,963,600 33.10 34.11 32.71 444,200 41,200 24.2
17/02/2022
33.10
 1,337,700 33.21 33.49 32.82 143,300 201,100 -3.4
16/02/2022
33.21
 1,136,400 32.48 33.60 32.65 55,700 7,300 2.9
15/02/2022
32.48
 2,170,300 31.87 32.65 31.64 168,300 223,000 -3.1
14/02/2022
31.87
 3,309,000 34.22 34.22 31.87 7,800 281,000 -15.9
11/02/2022
34.22
 2,418,800 33.77 34.61 33.32 12,500 318,300 -18.6
10/02/2022
33.77
 2,016,300 33.88 34.67 33.49 51,900 154,300 -6.2
09/02/2022
33.88
 2,231,900 33.32 34.44 33.27 7,000 8,400 -0.1
08/02/2022
33.32
 2,560,900 32.82 33.83 32.37 2,500 213,700 -12.5
07/02/2022
32.82
 2,641,100 31.36 33.55 31.81 387,700 6,700 22.4
28/01/2022
31.36
 1,478,000 30.86 31.53 30.69 22,500 77,800 -3.0
27/01/2022
30.86
 1,286,300 30.47 31.59 30.24 3,800 3,600 0.0
26/01/2022
30.47
 1,419,900 30.52 31.03 30.13 36,700 152,500 -5.0
25/01/2022
30.52
 2,237,500 30.19 30.69 29.57 494,700 257,800 12.9
24/01/2022
30.19
 4,075,800 32.43 32.43 30.19 36,500 991,400 -52.4
21/01/2022
32.43
 2,397,500 33.43 33.60 32.20 0 771,600 -45.1
20/01/2022
33.43
 2,513,200 32.20 33.71 32.09 77,000 229,100 -8.8
19/01/2022
32.20
 3,246,000 30.13 32.20 30.91 1,126,500 292,100 46.7
18/01/2022
30.13
 4,877,300 32.76 32.76 30.13 622,900 4,100 34.1
17/01/2022
32.76
 4,106,200 34.78 34.83 32.48 338,600 370,500 -1.7
14/01/2022
34.78
 2,309,100 35.28 35.62 34.78 47,200 409,300 -23.0
13/01/2022
35.28
 2,861,300 36.96 37.52 35.28 210,300 723,400 -33.5
12/01/2022
36.96
 4,082,600 36.07 37.24 34.95 132,400 345,200 -13.8
11/01/2022
36.07
 5,277,900 38.08 39.20 35.84 436,300 774,500 -23.7
10/01/2022
38.08
 3,317,800 40.38 40.49 38.08 16,000 148,800 -9.6
07/01/2022
40.38
 2,293,700 40.60 40.94 40.04 200,500 57,400 10.3
06/01/2022
40.60
 2,457,900 41.22 41.55 40.60 2,800 226,800 -16.4
05/01/2022
41.22
 2,062,300 41.67 42.39 41.22 36,400 28,300 0.6
04/01/2022
41.67
 2,614,500 40.77 41.89 40.66 415,100 20,700 29.3
31/12/2021
40.77
 1,168,200 41.39 41.67 40.60 1,400 13,500 -0.9
30/12/2021
41.39
 1,680,400 40.21 41.72 40.38 119,100 30,000 6.6
29/12/2021
40.21
 1,343,600 39.76 40.71 39.48 94,500 0 6.8
28/12/2021
39.76
 1,892,100 40.10 40.55 39.76 6,500 10,700 -0.3
27/12/2021
40.10
 1,214,000 40.15 40.83 39.82 13,000 62,100 -3.5
24/12/2021
40.15
 1,611,100 39.48 40.32 39.37 62,800 25,200 2.7
23/12/2021
39.48
 4,918,900 41.22 41.22 38.75 404,100 600,900 -14.0
22/12/2021
41.22
 2,984,300 42.17 42.45 40.99 410,200 149,800 19.3
21/12/2021
42.17
 2,128,100 42.95 43.24 42.17 1,200 90,900 -6.8
20/12/2021
42.95
 3,250,700 42.00 43.68 41.72 7,100 67,500 -4.6
17/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
17/12/2021
42.00
 3,298,300 40.71 42.23 40.77 1,286,300 805,100 35.7
16/12/2021
40.71
 2,949,000 41.49 42.15 40.55 14,300 28,200 -1.0
15/12/2021
41.49
 2,182,000 42.15 42.31 41.32 209,200 31,800 13.6
14/12/2021
42.15
 2,277,400 42.59 42.97 42.04 381,400 104,900 21.4
13/12/2021
42.59
 2,274,900 41.98 42.86 41.60 180,900 110,200 5.4
10/12/2021
41.98
 2,280,200 41.87 42.42 41.49 258,700 199,100 4.5
09/12/2021
41.87
 2,369,500 40.60 41.87 40.22 256,800 45,000 15.7
08/12/2021
40.60
 2,474,300 40.11 41.05 39.94 771,100 134,500 46.8
07/12/2021
40.11
 3,704,700 39.67 40.60 39.39 453,700 247,300 15.0
06/12/2021
39.67
 5,826,700 40.38 41.21 37.63 321,300 194,000 9.2
03/12/2021
40.38
 5,301,500 43.08 43.63 40.38 28,800 75,800 -3.7
02/12/2021
43.08
 2,540,800 43.08 44.02 42.64 494,400 55,800 34.8
01/12/2021
43.08
 2,946,900 43.97 43.97 42.70 121,800 177,800 -4.3
30/11/2021
43.97
 5,704,100 43.36 45.18 42.97 931,600 317,600 49.1
29/11/2021
43.36
 3,716,300 43.30 43.75 42.15 34,500 53,300 -0.9

Chính sách bảo mật | Điều khoản sử dụng |