CTCP Chứng khoán Bản Việt (vci)

32.50
-0.90
(-2.69%)
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
(2024-08-19) 		-3.08 -8.65% 95,783,100 -8,339,784 -328.3
32.50
37.31
32.50
2 tháng
(2024-07-18) 		-3.83 -10.54% 168,058,700 -4,122,671 -139.5
31.11
37.31
32.50
3 tháng
(2024-06-18) 		-4.55 -12.29% 243,278,600 -2,616,996 -71.8
31.11
37.40
32.50
6 tháng
(2024-03-20) 		-8.06 -19.88% 609,195,000 -21,327,069 -1,025.9
31.11
41.17
32.50
12 tháng
(2023-09-22) 		-0.89 -2.68% 1,420,054,300 -28,313,770 -1,318.9
24.86
41.17
32.50
24 tháng
(2022-09-27) 		10.08 44.93% 2,858,773,500 4,533,428 -534.8
12.89
41.17
32.50
36 tháng
(2021-10-04) 		1.81 5.91% 3,849,326,300 -5,762,950 -952.4
12.89
44.41
32.50
60 tháng
(2019-10-14) 		23.95 279.96% 4,575,328,950 -38,129,116 -2,263.0
3.49
44.41
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
32.50
 5,208,700 33.70 33.70 32.50 75,106 1,089,800 0
13/09/2024
33.40
 6,399,800 33.55 34 33.20 250,000 2,798,900 -85.5
12/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
12/09/2024
33.40
 6,129,900 34.45 35 33.40 108,640 1,801,470 -57.6
11/09/2024
33.69
 6,398,800 34.08 34.08 33.65 533,800 1,185,900 -28.6
10/09/2024
34
 4,564,100 34.73 34.77 34 905,326 55,400 37.9
09/09/2024
34.50
 2,501,200 34.96 35 34.46 550,500 939,813 -17.5
06/09/2024
35
 3,653,800 34.54 35 34.23 608,600 893,902 -12.4
05/09/2024
34.62
 7,440,800 35.35 35.73 34.50 25,600 1,650,200 -74.4
04/09/2024
35.31
 3,839,900 35.31 35.65 35.15 99,800 1,010,000 -41.8
30/08/2024
35.73
 6,321,500 35.62 35.85 35.23 568,380 1,779,600 -55.7
29/08/2024
35.62
 9,623,400 36.77 36.96 35.54 337,500 2,257,700 -90.3
28/08/2024
36.69
 5,981,600 36.88 37.04 36.15 184,400 94,105 4.3
27/08/2024
36.96
 3,495,500 36.92 37.46 36.77 461,500 451,740 0.5
26/08/2024
37.31
 7,159,700 36.92 37.54 36.54 1,254,300 71,000 57.0
23/08/2024
36.54
 3,547,900 36.42 36.92 35.96 207,500 80,800 6.0
22/08/2024
36.42
 2,953,400 36.31 36.42 36.04 101,200 104,600 -0.1
21/08/2024
36.23
 3,561,400 35.54 36.35 35.54 506,700 45,400 21.6
20/08/2024
35.77
 4,657,800 35.58 36.15 35.27 187,600 69,000 5.5
19/08/2024
35.58
 2,343,900 36.15 36.15 35.50 106,000 47,600 2.7
16/08/2024
35.96
 6,641,800 34.31 36.08 34.23 1,182,900 97,100 50.4
15/08/2024: Cổ tức tiền mặt tỉ lệ: 4%
15/08/2024
34.12
 1,587,200 34.62 34.81 33.92 133,800 36,100 4.3
14/08/2024
34.54
 2,362,700 35.07 35.07 34.39 101,200 136,100 -1.6
13/08/2024
34.92
 3,265,400 35.03 35.03 34.00 774,200 231,800 24.7
12/08/2024
35.00
 2,460,000 34.31 35.00 34.16 450,200 270,200 8.3
09/08/2024
34.54
 5,778,200 33.28 34.61 33.05 1,372,500 30,800 59.9
08/08/2024
33.05
 2,313,900 32.78 33.51 32.59 301,100 47,500 10.9
07/08/2024
33.24
 1,511,100 32.94 33.39 32.40 450,000 22,700 18.6
06/08/2024
32.78
 4,594,000 31.95 33.09 31.26 1,065,900 549,000 22.5
05/08/2024
31.11
 5,147,900 32.25 32.82 31.11 7,600 489,900 -20.3
02/08/2024
33.09
 3,360,700 31.53 33.55 31.41 183,500 51,400 5.6
01/08/2024
32.10
 5,979,100 34.20 34.20 32.02 566,800 85,700 20.3
31/07/2024
33.93
 1,529,300 34.04 34.61 33.78 79,200 91,500 -0.5
30/07/2024
33.93
 1,470,300 34.42 34.65 33.93 2,400 43,087 -1.8
29/07/2024
34.46
 1,267,700 34.69 34.84 34.46 97,700 44,000 2.5
26/07/2024
34.35
 1,506,000 34.04 34.35 34.00 127,700 92,700 1.6
25/07/2024
34.00
 2,235,200 34.16 34.23 33.55 15,700 257,600 -10.8
24/07/2024
34.16
 6,226,700 34.92 35.11 33.47 143,400 55,100 3.9
23/07/2024
35.07
 3,376,600 36.22 36.37 35.07 7,800 134,100 -6.0
22/07/2024
36.10
 4,367,000 36.52 36.86 35.95 119,100 56,400 3.0
19/07/2024
36.22
 3,058,700 36.06 36.60 35.99 11,900 121,200 -5.2
18/07/2024
36.33
 2,236,100 35.80 36.33 35.45 4,600 38,100 -1.6
17/07/2024
35.76
 4,293,400 36.75 36.90 35.38 43,900 30,700 0.6
16/07/2024
36.52
 3,394,400 36.64 36.98 36.48 51,900 25,500 1.3
15/07/2024
36.64
 1,790,600 36.60 36.86 36.52 1,600 19,100 -0.8
12/07/2024
36.52
 2,451,000 36.75 36.90 36.29 42,600 75,000 -1.6
11/07/2024
36.60
 4,746,300 36.44 36.94 36.18 0 0 0
10/07/2024
35.99
 2,352,800 36.60 36.60 35.99 103,600 176,700 -3.5
09/07/2024
36.60
 4,239,800 36.14 36.71 35.99 102,200 94,900 0.3
08/07/2024
35.99
 1,936,300 36.06 36.44 35.87 2,400 128,700 -6.1
05/07/2024
35.91
 1,933,200 36.25 36.37 35.72 6,400 11,200 -0.2
04/07/2024
36.06
 1,914,000 36.03 36.52 35.80 4,300 19,600 -0.7
03/07/2024
35.99
 2,180,200 36.10 36.29 35.91 503,000 205,000 14.2
02/07/2024
35.95
 1,924,200 35.95 36.33 35.83 4,100 173,100 -8.0
01/07/2024
35.95
 2,758,100 35.19 36.03 35.15 1,007,900 180,700 38.8
28/06/2024
35.15
 3,801,000 35.03 35.91 35.00 115,700 106,135 0.4
27/06/2024
35.03
 1,806,000 35.30 35.45 35.00 23,600 21,800 0.1
26/06/2024
35.30
 2,558,500 35.53 35.61 34.69 10,000 167,351 -7.3
25/06/2024
35.61
 4,327,300 34.84 35.61 34.73 1,978,100 114,051 86.3
24/06/2024
34.69
 11,061,000 36.37 36.75 34.69 431,100 401,800 1.1
21/06/2024
36.75
 4,412,500 37.36 37.36 36.75 9,900 507,900 -24.0
20/06/2024
37.13
 3,237,000 37.40 37.66 36.83 4,200 71,829 -3.3
19/06/2024
37.40
 4,870,900 37.13 37.89 36.90 23,441 363,600 -16.7
18/06/2024
37.05
 3,231,400 37.36 37.66 37.05 5,000 74,600 -3.4
17/06/2024
37.09
 4,001,100 37.32 37.66 36.98 114,600 82,200 1.6
14/06/2024
37.36
 9,748,400 38.88 39.34 37.36 147,200 1,035,200 -45.1
13/06/2024
38.66
 5,382,300 39.27 39.27 38.66 0 0 0
12/06/2024
39.04
 4,317,900 38.88 39.27 38.50 29,974 92,800 -3.2
11/06/2024
38.88
 13,002,100 37.17 38.88 37.02 803,300 1,592,600 -39.8
10/06/2024
37.05
 3,794,400 37.05 37.51 36.98 58,447 658,900 -29.3
07/06/2024
36.86
 2,581,400 37.13 37.40 36.75 0 31,500 -1.5
06/06/2024
36.83
 3,805,900 37.32 37.47 36.60 75,000 92,500 -0.8
05/06/2024
37.17
 4,278,200 37.47 37.89 37.17 5,300 200 0.3
04/06/2024
37.44
 3,808,100 37.05 37.66 36.98 121,800 12,300 5.4
03/06/2024
36.98
 4,023,000 36.67 37.17 36.60 86,900 6,670 3.9
31/05/2024
36.22
 2,738,900 36.44 36.79 36.22 129,100 369,000 -11.5
30/05/2024
36.37
 5,531,300 36.44 36.75 35.76 1,200 967,430 -45.8
29/05/2024
37.05
 3,826,100 37.21 37.51 36.37 99,200 704,944 -29.3
28/05/2024
37.21
 6,299,000 36.44 37.32 36.44 225,700 303,400 -3.8
27/05/2024
36.25
 4,765,900 36.56 36.94 36.14 66,494 914,000 -40.6
24/05/2024
36.56
 9,856,900 37.74 38.12 35.83 3,500 692,200 -33.4
23/05/2024
38.12
 6,339,300 37.97 38.20 36.67 100,800 0 4.9
22/05/2024
38.12
 8,228,600 38.88 39.49 38.05 21,700 252,400 -11.6
21/05/2024
38.73
 5,080,200 38.27 38.73 37.82 25,700 165,944 -7.0
20/05/2024
38.27
 9,166,100 37.82 38.73 37.63 55,500 361,800 -15.4
17/05/2024
37.51
 5,004,600 37.25 37.97 37.09 700 245,000 -12.0
16/05/2024
37.17
 4,261,000 37.59 37.63 37.13 249,300 104,800 7.0
15/05/2024
37.02
 7,971,700 36.37 37.51 36.37 200,300 1,051,300 -40.9
14/05/2024
36.33
 3,254,400 36.60 36.86 36.29 22,800 1,052,700 -49.3
13/05/2024
36.52
 3,939,900 36.64 37.02 36.25 272,700 854,200 -27.8
10/05/2024
36.41
 4,183,900 36.60 36.75 36.06 25,000 958,800 -44.5
09/05/2024
36.60
 5,622,500 37.02 37.21 36.22 6,600 1,287,600 -61.7
08/05/2024
36.98
 5,317,000 36.14 37.32 36.14 156,000 236,600 -3.9
07/05/2024
36.60
 4,331,300 37.13 37.13 36.41 46,000 199,300 -7.4
06/05/2024
36.98
 5,341,600 36.10 37.32 35.95 259,100 146,000 5.4
03/05/2024
35.61
 4,295,500 35.83 36.29 35.53 271,300 80,900 9.0
02/05/2024
35.34
 4,282,300 35.83 35.87 34.84 114,800 683,800 -26.4
26/04/2024
35.83
 4,847,400 35.45 36.14 35.11 1,107,000 510,700 28.1
25/04/2024
35.83
 3,723,400 36.14 36.22 35.68 137,400 270,200 -6.2
24/04/2024
36.22
 8,141,200 35.34 36.56 35.22 410,100 598,500 -8.8
23/04/2024
34.73
 6,489,800 35.83 36.06 34.31 465,300 512,400 -2.4

Chính sách bảo mật | Điều khoản sử dụng |