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)
26/11/2021
43.30
 5,493,100 44.41 44.52 42.97 21,200 658,700 -50.7
25/11/2021
44.41
 5,604,900 42.64 44.52 42.15 200,900 20,000 14.4
24/11/2021
42.64
 7,249,800 41.43 43.52 42.20 53,900 1,735,900 -130.4
23/11/2021
41.43
 4,130,700 39.94 41.43 39.34 161,500 20,000 10.4
22/11/2021
39.94
 5,141,600 40.77 41.43 39.56 92,300 51,800 3.0
19/11/2021
40.77
 6,929,100 42.15 42.42 39.23 151,700 188,500 -2.9
18/11/2021
42.15
 7,314,800 40.00 42.64 40.49 189,900 49,200 10.6
17/11/2021
40.00
 5,138,100 39.28 41.49 39.39 157,400 9,600 11.0
16/11/2021
39.28
 4,419,100 40.05 40.16 39.01 267,200 18,300 17.8
15/11/2021
40.05
 4,210,600 39.67 41.32 39.67 93,000 7,400 6.4
12/11/2021
39.67
 3,523,200 39.34 40.00 39.12 326,900 3,100 23.2
11/11/2021
39.34
 7,613,600 40.27 40.66 39.06 624,800 415,700 15.2
10/11/2021
40.27
 4,880,600 39.94 40.77 39.72 211,300 420,400 -15.3
09/11/2021
39.94
 6,082,700 40.05 40.22 39.01 403,500 54,200 25.2
08/11/2021
40.05
 4,056,900 39.50 40.71 39.17 2,500 54,600 -3.8
05/11/2021
39.50
 4,128,700 39.61 40.00 39.28 462,300 44,400 30.0
04/11/2021
39.61
 6,994,900 37.68 40.22 37.74 233,600 57,000 12.6
03/11/2021
37.68
 7,036,800 38.29 38.57 37.46 15,500 30,800 -1.1
02/11/2021
38.29
 7,007,500 37.46 38.68 37.52 261,300 97,200 11.4
01/11/2021
37.46
 12,424,300 35.32 37.68 35.59 492,200 98,900 26.4
29/10/2021
35.32
 5,225,600 35.21 35.70 34.71 322,700 176,500 9.4
28/10/2021
35.21
 7,621,200 34.87 36.31 35.04 15,000 160,600 -9.3
27/10/2021
34.87
 3,081,900 33.77 34.87 33.66 20,000 54,900 -2.2
26/10/2021
33.77
 2,783,700 33.06 33.99 32.56 177,700 43,200 8.2
25/10/2021
33.06
 7,522,100 34.10 34.10 32.89 35,100 227,700 -11.6
22/10/2021
34.10
 7,264,900 34.99 35.26 33.88 54,100 79,000 -1.6
21/10/2021
34.99
 3,704,900 35.21 35.54 34.65 52,400 10,900 2.6
20/10/2021
35.21
 4,645,200 35.76 36.09 34.82 35,200 420,600 -24.9
19/10/2021
35.76
 7,443,400 35.37 36.69 35.21 159,700 702,500 -35.5
18/10/2021
35.37
 7,532,200 34.32 35.76 34.05 46,100 85,900 -2.5
15/10/2021
34.32
 2,857,200 34.10 34.71 34.05 493,700 208,900 17.8
14/10/2021
34.10
 2,976,900 33.72 34.43 33.72 194,900 551,400 -22.0
13/10/2021
33.72
 2,534,700 33.99 34.16 33.55 44,800 21,700 1.4
12/10/2021
33.99
 3,444,000 34.21 34.27 33.66 161,000 156,200 0.3
11/10/2021
34.21
 2,472,000 33.88 34.49 33.88 77,800 40,000 2.2
08/10/2021
33.88
 3,574,600 33.33 34.05 33.22 356,100 27,600 20.1
07/10/2021
33.33
 3,740,100 32.78 33.55 32.40 426,600 129,900 18.0
06/10/2021
32.78
 2,300,200 32.78 33.06 32.34 20,000 110,000 -5.3
05/10/2021
32.78
 4,807,800 30.69 32.78 31.24 181,300 20,600 9.4
04/10/2021
30.69
 6,105,700 31.79 31.79 30.36 47,700 50,300 -0.1
01/10/2021
31.79
 4,775,900 32.78 32.95 31.68 71,900 229,100 -9.3
30/09/2021
32.78
 1,776,200 32.84 33.28 32.62 17,600 134,500 -7.0
29/09/2021
32.84
 2,258,900 33.33 33.33 32.51 28,900 225,800 -11.7
28/09/2021
33.33
 3,703,000 32.23 33.33 32.01 211,700 38,300 10.4
27/09/2021
32.23
 6,777,900 34.43 34.65 32.23 18,500 776,000 -46.3
24/09/2021
34.43
 2,456,700 34.82 34.99 34.43 582,000 116,700 29.3
23/09/2021
34.82
 3,882,400 34.93 35.48 34.82 424,900 102,900 20.6
22/09/2021
34.93
 3,952,200 35.10 35.10 34.49 398,500 140,400 16.2
21/09/2021
35.10
 4,799,100 35.32 35.32 34.32 15,100 30,100 -0.9
20/09/2021
35.32
 5,330,600 34.99 35.98 35.10 973,300 10,000 62.0
17/09/2021
34.99
 11,472,700 34.60 36.36 34.54 1,923,300 3,239,900 -82.5
16/09/2021
34.60
 2,269,600 34.43 34.93 34.38 162,600 48,700 7.2
15/09/2021
34.43
 2,861,600 34.49 34.93 33.77 46,400 10,900 2.2
14/09/2021
34.49
 2,986,700 35.04 35.04 34.43 411,200 70,600 21.5
13/09/2021
35.04
 4,723,600 35.26 35.26 34.43 399,900 248,500 9.6
10/09/2021
35.26
 4,718,900 34.99 35.98 34.93 516,600 28,200 31.6
09/09/2021
34.99
 4,864,700 34.82 34.99 34.21 209,000 266,500 -3.6
08/09/2021
34.82
 5,975,100 35.43 35.81 34.32 125,200 342,800 -13.9
07/09/2021
35.43
 9,923,700 33.77 36.09 33.88 488,500 44,000 28.2
06/09/2021
33.77
 6,138,100 33.17 33.83 32.95 305,800 11,000 17.9
01/09/2021
33.17
 5,253,700 33.17 33.50 32.62 34,700 51,100 -1.0
31/08/2021
33.17
 5,765,000 33.55 33.88 32.78 240,200 198,500 2.5
30/08/2021
33.55
 5,027,400 32.95 33.61 32.78 123,600 476,700 -21.3
27/08/2021
32.95
 4,332,900 32.29 33.00 31.57 122,800 263,800 -8.1
26/08/2021
32.29
 3,982,000 32.95 33.28 31.95 189,100 447,400 -15.3
25/08/2021
32.95
 3,708,300 32.01 33.06 31.84 14,800 246,900 -13.6
24/08/2021
32.01
 8,679,400 34.27 34.43 31.95 114,300 436,500 -19.6
23/08/2021
34.27
 6,703,800 34.21 35.21 33.39 231,900 186,200 2.7
20/08/2021
34.21
 11,686,500 35.21 35.43 33.11 248,600 318,200 -4.5
19/08/2021
35.21
 4,872,400 34.76 35.37 34.43 530,500 233,800 19.0
18/08/2021
34.76
 6,286,000 34.10 35.48 33.72 401,200 412,200 -0.6
17/08/2021
34.10
 6,971,800 33.55 34.71 33.39 2,600 491,800 -30.3
16/08/2021
33.55
 7,731,500 31.40 33.55 32.07 502,400 340,400 9.5
13/08/2021
31.40
 6,303,100 30.41 31.40 30.41 223,600 165,700 3.4
12/08/2021
30.41
 5,002,400 30.36 31.07 30.25 356,400 443,100 -4.8
11/08/2021
30.36
 7,182,700 31.40 31.51 30.36 11,000 1,562,800 -87.1
10/08/2021
31.40
 4,749,100 31.40 31.90 30.80 250,400 462,100 -11.9
09/08/2021
31.40
 8,073,800 29.97 31.62 29.53 22,800 16,800 0.4
06/08/2021
29.97
 6,862,800 30.74 30.74 29.97 14,800 391,800 -20.7
05/08/2021
30.74
 6,351,200 29.42 30.74 29.03 204,700 79,900 6.9
04/08/2021
29.42
 8,764,000 28.37 29.75 28.59 299,000 142,000 8.4
03/08/2021
28.37
 7,266,200 27.49 28.37 27.16 31,300 563,200 -26.5
02/08/2021
27.49
 5,223,100 27.44 28.21 27.38 92,700 199,500 -5.4
30/07/2021
27.44
 5,362,300 26.31 27.66 26.45 22,000 55,300 -1.6
29/07/2021
26.31
 3,394,900 25.84 26.39 25.84 46,000 396,700 -16.6
28/07/2021
25.84
 1,751,200 26.17 26.39 25.78 10,900 66,400 -2.6
27/07/2021
26.17
 3,575,500 25.34 26.42 25.67 695,700 114,300 27.6
26/07/2021
25.34
 4,380,200 26.11 26.11 24.79 478,700 479,300 -0.1
23/07/2021
26.11
 5,806,800 27.27 27.27 26.11 275,000 261,500 0.6
22/07/2021
27.27
 2,951,500 27.00 27.52 26.83 126,900 40,700 4.3
21/07/2021
27.00
 3,506,300 27.77 28.37 26.94 21,200 294,900 -13.8
20/07/2021
27.77
 8,499,600 26.72 27.82 24.90 292,500 170,700 5.7
19/07/2021
26.72
 3,460,700 28.70 28.70 26.72 708,700 211,600 25.7
16/07/2021
28.70
 1,668,600 29.20 29.70 28.65 3,700 665,300 -34.8
15/07/2021
29.20
 1,478,600 28.10 29.20 28.10 72,400 334,400 -13.5
14/07/2021
28.10
 1,900,400 29.03 29.31 28.04 319,600 396,500 -4.1
13/07/2021
29.03
 1,472,600 28.37 29.20 28.21 29,700 131,000 -5.3
12/07/2021
28.37
 4,100,700 30.30 30.30 28.21 73,300 154,100 -4.2
09/07/2021
30.30
 2,738,000 29.92 31.18 29.37 492,400 161,700 18.3
08/07/2021
29.92
 2,273,200 30.80 31.13 29.64 40,300 400,900 -19.1

Chính sách bảo mật | Điều khoản sử dụng |