CTCP Chứng khoán Bản Việt (vci)

24.60
0.10
(0.41%)
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
(2026-05-20) 		-0.45 -1.80% 139,582,500 -11,296,085 0
23.40
25.10
24.60
2 tháng
(2026-04-20) 		-2.90 -10.58% 282,873,300 -21,436,714 0
23.40
27.40
24.60
3 tháng
(2026-03-23) 		0.05 0.19% 487,840,100 -9,574,482 0
23.40
29
24.60
6 tháng
(2025-12-22) 		-1.01 -3.98% 1,213,675,600 10,820,218 773.8
23.40
30.04
24.60
12 tháng
(2025-06-24) 		-1.45 -5.58% 2,697,494,700 -89,049,739 -3,324.0
23.40
34.97
24.60
24 tháng
(2024-07-01) 		-1.37 -5.29% 4,305,403,400 -75,400,051 -2,817.0
22.39
34.97
24.60
36 tháng
(2023-07-05) 		3.02 14.06% 5,783,402,800 -105,088,305 -4,247.6
17.89
34.97
24.60
60 tháng
(2021-07-15) 		3.49 16.60% 8,237,189,800 -80,340,685 -3,798.0
9.27
34.97
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
13.12
 10,837,400 14.09 14.09 13.12 86,500 346,900 -6.5
03/11/2022
14.09
 7,704,300 13.67 14.25 13.41 198,600 165,400 0.9
02/11/2022
13.67
 6,100,700 13.86 14.09 13.62 134,750 113,600 0.6
01/11/2022
13.86
 6,010,100 13.73 14.25 13.83 1,219,100 337,580 23.3
31/10/2022
13.73
 10,627,600 13.05 13.81 12.73 88,700 714,900 -16.4
28/10/2022
13.05
 7,333,600 12.84 13.46 13.05 328,350 264,300 1.6
27/10/2022
12.84
 5,603,300 12.00 12.84 12.02 165,000 159,800 0.2
26/10/2022
12.00
 3,312,300 12.42 12.78 12.00 3,400 392,800 -9.2
25/10/2022
12.42
 7,599,800 12.26 13.10 11.53 272,400 356,900 -2.0
24/10/2022
12.26
 8,286,700 13.18 13.31 12.26 320,500 74,000 5.8
21/10/2022
13.18
 8,346,900 14.15 14.22 13.18 20,200 335,400 -8.0
20/10/2022
14.15
 5,043,400 14.51 14.59 14.09 272,600 321,500 -1.3
19/10/2022
14.51
 4,350,000 14.59 14.80 14.49 91,400 111,900 -0.6
18/10/2022
14.59
 6,951,500 14.91 15.19 14.51 84,600 590,100 -14.1
17/10/2022
14.91
 7,777,000 14.46 14.91 13.94 112,600 144,200 -0.9
14/10/2022
14.46
 7,642,800 14.04 14.77 14.30 29,400 145,900 -3.2
13/10/2022
14.04
 5,024,600 13.78 14.04 13.60 62,300 213,400 -4.0
12/10/2022
13.78
 6,006,600 12.89 13.78 12.97 273,534 172,700 2.7
11/10/2022
12.89
 6,959,000 13.62 13.86 12.68 40,100 302,153 -6.4
10/10/2022
13.62
 7,597,500 12.73 13.62 12.73 316,200 595,200 -7.3
07/10/2022
12.73
 7,873,900 13.33 13.33 12.42 799,000 75,000 17.6
06/10/2022
13.33
 4,574,000 14.33 14.41 13.33 97,400 150,800 -1.4
05/10/2022
14.33
 4,735,100 13.41 14.33 13.62 758,200 100 20.7
04/10/2022
13.41
 5,296,300 14.33 14.67 13.41 465,100 27,300 11.2
03/10/2022
14.33
 5,690,900 15.40 15.40 14.33 88,899 119,212 -0.8
30/09/2022
15.40
 6,727,900 15.09 15.53 14.15 496,700 108,510 11.4
29/09/2022
15.09
 4,745,200 16.14 16.53 15.09 65,900 98,800 -0.9
28/09/2022
16.14
 5,342,500 16.14 16.53 16.03 221,000 17,200 6.3
27/09/2022
16.14
 3,785,500 16.08 16.63 15.98 185,900 33,200 4.7
26/09/2022
16.08
 8,031,600 17.08 17.08 15.90 304,500 97,240 6.4
23/09/2022
17.08
 3,673,800 17.66 17.73 17.08 900 225,490 -7.3
22/09/2022
17.66
 6,443,300 17.03 17.71 16.82 187,600 63,900 4.2
21/09/2022
17.03
 2,827,000 17.39 17.42 16.92 40,800 57,200 -0.5
20/09/2022
17.39
 7,322,100 17.03 17.53 16.45 364,700 190,550 5.8
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

Chính sách bảo mật | Điều khoản sử dụng |