CTCP Chứng khoán Bản Việt (vci)

26.20
-0.05
(-0.19%)
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
(2026-04-01) 		-1.15 -4.20% 178,830,000 3,112,025 0
26.20
29
26.20
2 tháng
(2026-03-02) 		-2.11 -7.47% 516,168,000 23,497,529 549.4
24.45
30.04
26.20
3 tháng
(2026-02-02) 		-0.28 -1.04% 662,087,500 24,615,729 597.8
24.45
30.04
26.20
6 tháng
(2025-11-03) 		0.11 0.41% 1,308,196,100 -13,279,371 -742.6
23.70
30.04
26.20
12 tháng
(2025-05-06) 		-0.62 -2.31% 2,724,212,100 -78,422,295 -3,771.4
23.70
34.97
26.20
24 tháng
(2024-05-13) 		-0.08 -0.31% 4,257,473,500 -64,548,693 -3,186.6
22.39
34.97
26.20
36 tháng
(2023-05-17) 		8.53 48.30% 5,732,178,400 -79,558,694 -3,991.6
17.67
34.97
26.20
60 tháng
(2021-05-27) 		11.67 80.31% 8,114,075,700 -64,354,174 -3,931.4
9.27
34.97
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
17.03
 7,136,000 18.28 18.28 17.03 98,600 162,420 -2.1
16/09/2022
18.28
 5,047,800 18.89 18.89 18.13 541,017 231,200 10.8
15/09/2022
18.89
 3,008,900 19.28 19.38 18.89 58,800 432,400 -7.5
14/09/2022
19.28
 7,098,100 18.70 19.49 18.23 239,000 441,500 -0.1
13/09/2022
18.70
 4,987,100 18.76 19.02 18.36 69,600 1,439,000 -0.1
12/09/2022
18.76
 4,540,000 19.38 19.65 18.76 85,900 279,095 -7.4
09/09/2022
19.38
 8,437,000 19.18 19.44 18.13 43,500 242,300 -7.4
08/09/2022
19.18
 6,190,500 19.80 20.07 19.18 18,700 237,000 -8.0
07/09/2022
19.80
 11,774,900 19.73 20.54 19.67 11,400 21,000 -0.4
06/09/2022
19.73
 6,406,300 19.59 20.12 19.57 173,300 413,900 -9.1
05/09/2022
19.59
 4,934,700 19.44 19.94 19.23 1,700 440,600 -16.4
31/08/2022
19.44
 3,968,200 19.44 19.70 19.15 131,500 101,600 1.1
30/08/2022
19.44
 4,319,000 19.91 20.14 19.44 273,500 340,700 -2.5
29/08/2022
19.91
 7,971,100 19.59 19.91 18.60 225,700 396,500 -6.5
26/08/2022
19.59
 5,902,400 20.14 20.17 19.49 288,000 61,500 8.5
25/08/2022
20.14
 3,436,200 20.04 20.35 20.04 189,200 108,300 3.1
24/08/2022
20.04
 3,607,200 20.07 20.30 19.83 30,000 254,700 -8.6
23/08/2022
20.07
 7,160,000 18.81 20.07 18.44 295,100 150,000 5.6
22/08/2022
18.81
 4,305,300 19.28 19.31 18.65 7,500 388,100 -13.7
19/08/2022
19.28
 4,134,600 19.38 19.46 18.99 63,800 261,500 -7.3
18/08/2022
19.38
 4,466,300 19.12 19.70 18.86 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
19.12
 7,479,800 18.86 20.01 19.04 44,000 741,700 -25.5
16/08/2022
18.86
 7,593,000 18.70 18.92 18.54 293,300 4,600 13.5
15/08/2022
18.70
 7,099,200 19.30 19.55 18.66 147,000 452,700 -14.2
12/08/2022
19.30
 5,954,000 18.18 19.30 18.05 481,100 235,500 11.8
11/08/2022
18.18
 14,334,400 19.22 19.65 17.97 30,600 1,613,200 -71.4
10/08/2022
19.22
 4,464,900 19.02 19.38 18.80 69,500 2,300 3.2
09/08/2022
19.02
 4,602,100 18.54 19.12 18.36 256,000 30,000 10.7
08/08/2022
18.54
 4,908,400 18.32 18.54 18.24 121,200 67,100 2.5
05/08/2022
18.32
 7,298,700 17.57 18.32 17.41 192,900 51,000 6.4
04/08/2022
17.57
 5,057,100 17.73 17.85 17.35 129,400 631,000 -21.9
03/08/2022
17.73
 6,689,400 17.21 17.73 17.01 131,100 407,100 -12.1
02/08/2022
17.21
 5,901,400 17.33 17.57 17.01 126,900 199,000 -3.1
01/08/2022
17.33
 6,370,700 16.32 17.33 16.40 334,900 119,400 9.3
29/07/2022
16.32
 8,041,100 15.68 16.44 15.76 181,100 56,500 5.0
28/07/2022
15.68
 5,701,300 15.48 16.12 15.66 120,700 15,100 4.1
27/07/2022
15.48
 2,419,600 15.19 15.60 15.05 59,900 0 2.3
26/07/2022
15.19
 2,133,200 15.56 15.66 15.19 6,200 207,900 -7.6
25/07/2022
15.56
 5,304,600 15.31 15.90 14.95 50,700 13,500 1.4
22/07/2022
15.31
 3,539,800 15.66 15.80 15.31 544,600 232,000 -1.9
21/07/2022
15.66
 3,307,700 15.96 16.06 15.60 27,900 162,900 -5.2
20/07/2022
15.96
 6,277,100 15.31 16.28 15.52 129,500 11,400 4.7
19/07/2022
15.31
 6,500,400 15.50 15.64 14.91 12,900 166,500 -5.8
18/07/2022
15.50
 3,762,600 15.31 15.82 15.27 42,200 46,700 -0.2
15/07/2022
15.31
 3,692,600 15.66 15.92 15.31 27,500 345,600 -12.1
14/07/2022
15.66
 6,008,000 14.65 15.66 14.59 8,500 210,000 -7.8
13/07/2022
14.65
 3,307,800 14.89 15.23 14.63 36,300 355,900 -11.6
12/07/2022
14.89
 3,364,000 14.39 14.97 14.21 27,200 232,400 -7.6
11/07/2022
14.39
 4,049,900 14.95 15.03 13.96 0 295,400 -10.5
08/07/2022
14.95
 4,204,000 14.39 15.23 14.47 89,400 52,800 -10.5
07/07/2022
14.39
 2,266,900 14.13 14.39 13.96 65,200 38,400 1.0
06/07/2022
14.13
 4,198,100 14.63 14.95 14.13 55,300 16,000 1.4
05/07/2022
14.63
 3,771,200 14.75 15.09 14.49 5,100 14,600 -0.3
04/07/2022
14.75
 3,838,100 14.25 15.23 14.63 382,700 418,500 -1.3
01/07/2022
14.25
 4,291,000 13.32 14.25 13.10 190,400 13,200 6.3
30/06/2022
13.32
 3,204,000 14.31 14.47 13.32 11,700 140,000 -4.2
29/06/2022
14.31
 3,309,400 14.11 14.71 13.90 18,400 64,300 -1.6
28/06/2022
14.11
 3,137,600 14.51 14.51 14.11 349,800 130,500 7.7
27/06/2022
14.51
 3,225,100 13.58 14.51 13.72 309,300 19,000 10.1
24/06/2022
13.58
 4,092,400 13.62 13.88 13.30 933,000 26,500 30.5
23/06/2022
13.62
 3,843,800 13.22 13.62 12.78 544,600 232,000 10.6
22/06/2022
13.22
 3,425,000 12.37 13.22 12.69 464,200 34,600 14.1
21/06/2022
12.37
 5,969,200 11.61 12.41 11.39 547,300 1,448,500 -27.7
20/06/2022
11.61
 5,013,000 12.47 12.86 11.61 33,700 1,355,400 -40.1
17/06/2022
12.47
 4,459,600 12.90 12.90 12.09 725,300 652,500 2.3
16/06/2022
12.90
 3,201,100 12.98 13.66 12.29 380,000 102,200 8.9
15/06/2022
12.98
 5,121,900 13.78 13.94 12.84 470,800 350,700 3.9
14/06/2022
13.78
 3,327,900 14.63 14.63 13.72 93,300 130,200 -1.3
13/06/2022
14.63
 6,817,000 15.72 15.72 14.63 258,700 38,800 8.0
10/06/2022
15.72
 4,725,600 16.73 16.79 15.72 40,100 271,200 -9.0
09/06/2022
16.73
 3,162,800 16.87 17.25 16.66 13,800 364,700 -14.6
08/06/2022
16.87
 6,819,500 15.78 16.87 15.82 114,800 30,000 3.5
07/06/2022
15.78
 4,617,100 15.88 15.88 15.03 176,100 435,500 -10.2
06/06/2022
15.88
 4,794,500 15.78 16.40 15.62 134,900 163,800 -1.1
03/06/2022
15.78
 3,348,800 15.80 16.12 15.48 86,300 128,000 -1.6
02/06/2022
15.80
 5,278,000 15.82 16.44 15.78 85,900 637,000 -21.6
01/06/2022
15.82
 4,294,200 15.72 16.00 15.17 257,300 272,400 -0.6
31/05/2022
15.72
 5,333,100 15.82 15.98 15.46 776,200 263,000 20.0
30/05/2022
15.82
 4,072,200 15.92 16.20 15.68 715,800 514,400 7.9
27/05/2022
15.92
 4,433,700 15.80 16.08 15.46 158,300 153,300 0.2
26/05/2022
15.80
 5,454,000 15.72 16.12 15.44 1,082,600 588,900 19.4
25/05/2022
15.72
 6,219,000 14.81 15.72 14.71 64,600 897,000 -32.5
24/05/2022
14.81
 5,151,200 14.23 14.81 13.34 181,200 1,114,700 -34.3
23/05/2022
14.23
 6,221,200 14.95 14.95 13.92 1,018,300 1,304,300 -10.1
20/05/2022
14.95
 3,755,300 15.03 15.44 14.65 900 858,100 -31.8
19/05/2022
15.03
 5,370,500 14.31 15.11 13.78 213,400 201,000 0.5
18/05/2022
14.31
 6,488,500 13.38 14.31 13.82 347,000 58,100 10.3
17/05/2022
13.38
 2,200,700 12.51 13.38 12.53 205,600 100,300 3.5
16/05/2022
12.51
 3,833,000 12.11 12.96 12.51 870,800 84,700 24.4
13/05/2022
12.11
 6,020,000 13.02 13.06 12.11 916,100 163,900 23.2
12/05/2022
13.02
 3,083,200 13.98 13.98 13.02 328,700 38,600 9.4
11/05/2022
13.98
 1,181,500 14.19 14.29 13.70 89,400 52,800 1.3
10/05/2022
14.19
 3,532,600 13.94 14.31 13.06 456,600 33,900 14.9
09/05/2022
13.94
 2,973,400 14.99 14.99 13.94 299,200 3,200 10.2
06/05/2022
14.99
 4,006,700 16.10 16.10 14.99 139,500 238,600 -3.7
05/05/2022
16.10
 1,541,900 16.52 16.85 15.90 39,900 62,100 -0.9
04/05/2022
16.52
 1,258,400 16.95 17.19 16.52 26,800 90,300 -2.7
29/04/2022
16.95
 3,116,100 16.12 17.01 15.88 187,600 1,900 7.5
28/04/2022
16.12
 1,555,100 16.60 16.91 16.12 47,900 41,800 0.2
27/04/2022
16.60
 1,218,500 16.93 17.07 16.44 70,500 85,600 -0.6

Chính sách bảo mật | Điều khoản sử dụng |