CTCP Chứng khoán Bản Việt (vci)

34.50
-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)
07/07/2021
30.80
 3,595,600 30.25 31.13 28.81 229,800 366,300 -7.5
06/07/2021
30.25
 3,831,700 32.51 32.78 30.25 5,100 217,800 -12.5
05/07/2021
32.51
 4,494,500 32.07 33.06 31.40 260,300 679,000 -24.7
02/07/2021
32.07
 5,243,700 29.97 32.07 30.25 882,200 66,800 46.8
01/07/2021
29.97
 4,435,300 28.76 30.25 28.81 39,200 42,000 -0.1
30/06/2021
28.76
 2,244,700 29.20 29.20 28.65 3,100 293,400 -15.2
29/06/2021
29.20
 2,075,000 29.26 29.59 28.92 9,700 199,400 -10.0
28/06/2021
29.26
 2,063,800 29.31 29.70 29.09 1,400 109,200 -5.7
25/06/2021
29.31
 2,958,000 28.26 29.48 28.15 58,000 168,300 -5.7
24/06/2021
28.26
 1,619,000 28.65 28.92 28.15 118,300 221,100 -5.3
23/06/2021
28.65
 2,706,300 28.92 29.37 28.59 12,800 557,900 -28.5
22/06/2021
28.92
 3,761,600 29.31 29.75 28.92 1,153,700 920,500 12.1
21/06/2021
29.31
 7,431,800 28.92 30.30 28.98 1,645,000 1,863,000 -12.1
18/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/06/2021
28.92
 2,145,000 27.08 28.92 28.92 11,300 768,700 -39.8
17/06/2021
27.08
 3,005,100 27.13 27.82 26.20 59,300 363,000 -29.7
16/06/2021
27.13
 4,388,000 28.10 28.10 26.58 702,700 911,900 -21.1
15/06/2021
28.10
 3,726,300 27.00 28.84 26.58 542,600 435,900 10.9
14/06/2021
27.00
 3,028,500 25.29 27.05 25.29 367,300 440,000 -7.8
11/06/2021
25.29
 2,444,100 24.90 25.48 24.65 211,000 91,100 10.9
10/06/2021
24.90
 4,892,700 23.28 24.90 23.42 498,700 32,700 40.9
09/06/2021
23.28
 3,383,700 21.90 23.42 21.90 116,600 402,700 -24.0
08/06/2021
21.90
 4,415,800 22.31 23.42 21.76 143,100 10,100 11.2
07/06/2021
22.31
 2,642,800 23.42 23.42 21.79 151,300 2,000 12.1
04/06/2021
23.42
 2,479,300 23.14 23.64 23.00 163,600 15,200 12.6
03/06/2021
23.14
 2,819,700 21.96 23.42 22.20 91,600 573,500 -40.4
02/06/2021
21.96
 2,076,900 21.38 21.96 21.27 152,700 400 12.0
01/06/2021
21.38
 1,517,300 21.90 22.23 21.21 77,200 96,000 -1.5
31/05/2021
21.90
 3,351,600 20.52 21.93 20.74 145,100 169,000 -1.8
28/05/2021
20.52
 1,891,200 20.19 20.63 19.97 55,300 3,500 3.9
27/05/2021
20.19
 1,974,200 20.72 20.72 20.11 290,100 273,600 1.3
26/05/2021
20.72
 1,789,800 20.47 20.91 20.47 57,700 60,300 -0.2
25/05/2021
20.47
 1,588,200 20.11 20.52 20.00 107,200 72,000 2.6
24/05/2021
20.11
 1,999,300 20.30 20.38 19.92 25,000 185,900 -11.7
21/05/2021
20.30
 2,427,100 20.36 21.16 20.11 59,000 42,600 1.2
20/05/2021
20.36
 2,603,100 20.11 21.07 19.97 27,900 315,800 -21.5
19/05/2021
20.11
 2,266,600 19.83 20.33 19.50 56,800 22,300 2.5
18/05/2021
19.83
 2,099,900 20.11 20.27 19.67 131,100 95,000 2.6
17/05/2021
20.11
 2,055,000 20.19 20.58 19.86 48,200 149,800 -7.4
14/05/2021
20.19
 3,217,400 19.12 20.44 19.06 23,000 116,200 -6.8
13/05/2021
19.12
 2,127,300 19.56 19.78 19.12 9,000 35,500 -1.9
12/05/2021
19.56
 2,025,300 18.79 19.56 18.68 62,500 16,800 3.2
11/05/2021
18.79
 2,509,800 18.79 19.56 18.79 113,100 84,200 2.0
10/05/2021
18.79
 3,746,100 17.58 18.79 17.30 25,700 198,200 -11.8
07/05/2021
17.58
 1,871,200 17.58 17.74 17.27 104,700 851,000 -47.5
06/05/2021
17.58
 2,523,300 17.63 17.88 17.46 368,900 1,760,600 -89.5
05/05/2021
17.63
 3,384,100 17.13 18.04 17.08 21,200 1,422,600 -89.1
04/05/2021
17.13
 717,500 17.11 17.13 16.56 0 115,700 -7.1
29/04/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/04/2021
17.11
 694,700 17.08 17.49 17.02 100 190,500 -11.9
28/04/2021
17.08
 1,834,700 16.63 17.48 16.68 12,800 10,400 0.2
27/04/2021
16.63
 843,500 16.28 16.68 16.23 43,800 200,200 -9.7
26/04/2021
16.28
 1,024,700 16.60 16.81 16.23 68,100 71,200 -0.2
23/04/2021
16.60
 1,100,100 16.23 16.84 16.01 37,900 100,200 -3.9
22/04/2021
16.23
 2,122,800 16.89 17.05 16.15 357,600 768,700 -22.8
20/04/2021
16.89
 1,283,800 17.21 17.45 16.63 1,800 32,800 -2.0
19/04/2021
17.21
 1,170,700 17.19 17.48 16.73 132,000 16,300 7.4
16/04/2021
17.19
 1,331,900 17.51 17.77 16.81 70,000 20,800 3.2
15/04/2021
17.51
 1,158,200 17.93 17.93 17.48 48,800 35,500 0.9
14/04/2021
17.93
 1,489,800 17.56 17.93 17.21 70,900 53,000 1.2
13/04/2021
17.56
 1,778,700 18.04 18.12 17.48 19,000 154,500 -9.1
12/04/2021
18.04
 2,150,000 18.25 18.44 17.88 61,400 709,900 -44.1
09/04/2021
18.25
 1,348,500 18.01 18.28 17.77 448,800 338,000 7.5
08/04/2021
18.01
 1,503,300 18.31 18.41 17.75 2,500 297,400 -19.9
07/04/2021
18.31
 1,199,800 17.99 18.39 17.88 200 47,000 -3.2
06/04/2021
17.99
 1,466,900 17.83 18.07 17.61 520,300 58,600 31.0
05/04/2021
17.83
 1,155,400 17.69 18.12 17.72 9,800 129,000 -7.4
02/04/2021
17.69
 1,079,800 17.96 18.15 17.61 34,600 24,200 0.7
01/04/2021
17.96
 1,584,600 17.05 18.09 16.95 27,900 25,000 0.2
31/03/2021
17.05
 1,828,100 17.29 17.29 16.84 42,100 906,000 -55.3
30/03/2021
17.29
 1,318,200 17.16 17.37 17.03 0 210,100 -13.6
29/03/2021
17.16
 1,533,300 17.05 17.45 16.95 198,400 610,000 -26.6
26/03/2021
17.05
 1,741,400 16.20 17.05 15.91 124,300 45,200 4.8
25/03/2021
16.20
 1,637,900 16.44 16.81 16.15 45,100 366,000 -20.0
24/03/2021
16.44
 1,990,500 17.32 17.32 16.20 27,000 549,900 -32.9
23/03/2021
17.32
 1,661,000 17.75 17.75 16.81 22,400 184,200 -10.6
22/03/2021
17.75
 903,700 17.99 18.20 17.48 35,700 48,800 -0.9
19/03/2021
17.99
 1,743,900 17.27 18.28 17.35 385,500 42,000 23.2
18/03/2021
17.27
 1,938,200 16.28 17.35 16.28 63,200 173,300 -7.0
17/03/2021
16.28
 1,612,600 16.36 16.39 16.09 202,900 894,100 -42.2
16/03/2021
16.36
 1,611,400 16.28 16.68 16.15 25,100 208,400 -11.2
15/03/2021
16.28
 2,408,600 15.69 16.36 15.50 255,400 158,300 5.9
12/03/2021
15.69
 1,311,600 15.80 16.01 15.64 242,000 106,400 8.0
11/03/2021
15.80
 1,813,900 15.32 15.99 15.61 154,400 382,900 -13.4
10/03/2021
15.32
 2,099,200 14.33 15.32 14.28 74,800 6,300 3.7
09/03/2021
14.33
 381,100 14.30 14.41 14.09 67,000 7,900 3.2
08/03/2021
14.30
 806,300 14.14 14.41 14.17 130,300 46,600 4.5
05/03/2021
14.14
 964,400 14.28 14.28 13.72 74,300 471,300 -20.7
04/03/2021
14.28
 1,192,700 14.54 14.62 13.88 152,100 391,000 -12.8
03/03/2021
14.54
 962,500 14.54 14.76 14.49 3,000 525,100 -28.6
02/03/2021
14.54
 984,800 14.68 14.94 14.54 1,100 360,800 -19.7
01/03/2021
14.68
 880,000 14.36 14.78 14.36 31,000 10,400 1.1
26/02/2021
14.36
 598,100 14.41 14.49 14.14 8,600 45,600 -2.0
25/02/2021
14.41
 611,800 14.41 14.62 14.22 13,600 19,200 -0.3
24/02/2021
14.41
 1,206,100 14.68 15.00 14.28 100 309,800 -17.0
23/02/2021
14.68
 794,700 14.68 14.89 14.52 19,400 143,000 -6.7
22/02/2021
14.68
 1,030,300 14.89 15.18 14.41 2,400 178,300 -9.8
19/02/2021
14.89
 1,013,800 14.68 14.94 14.41 201,700 12,700 10.5
18/02/2021
14.68
 812,100 14.81 14.84 14.54 191,400 40,800 8.3
17/02/2021
14.81
 821,000 14.12 14.81 14.14 107,800 6,000 5.6
09/02/2021
14.12
 1,209,800 13.72 14.20 13.26 357,100 630,400 -13.6
08/02/2021
13.72
 1,693,300 14.46 14.57 13.48 232,700 128,900 5.5

Chính sách bảo mật | Điều khoản sử dụng |