CTCP Chứng khoán Bản Việt (vci)

20
0.75
(3.90%)
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
(2026-08-18) 		-1.90 -8.98% 210,735,300 -1,575,700 0
19.25
34.45
20
2 tháng
(2026-07-20) 		-0.75 -3.75% 416,498,100 -1,575,700 0
18.45
34.45
20
3 tháng
(2026-06-19) 		-5.35 -21.75% 574,015,400 -1,575,700 0
18.45
34.45
20
6 tháng
(2026-03-23) 		-5.20 -21.28% 1,098,518,300 -1,575,700 0
18.45
34.45
20
12 tháng
(2025-09-22) 		-10.83 -36.01% 2,502,451,200 -1,575,700 0
14.41
34.45
20
24 tháng
(2024-09-27) 		-6.58 -25.49% 4,824,837,500 -1,575,700 0
14.10
34.97
20
36 tháng
(2023-10-03) 		-2.09 -9.81% 6,375,526,000 -1,575,700 0
10.75
34.97
20
60 tháng
(2021-10-13) 		-5.01 -20.66% 8,926,251,200 1,996,745 -101.9
9.27
34.97
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
17.29
 8,039,400 17.89 18.10 17.29 0 0 0
05/04/2023
17.89
 4,620,100 17.83 17.97 17.56 0 0 0
04/04/2023
17.99
 8,343,400 17.64 18.16 17.45 0 0 0
03/04/2023
17.64
 5,513,000 17.72 17.72 17.48 0 0 0
31/03/2023
17.35
 12,490,700 17.02 17.56 16.81 0 0 0
30/03/2023
17.35
 6,208,600 17.91 18.10 17.35 0 0 0
29/03/2023
17.72
 6,230,100 17.16 17.72 17.16 0 0 0
28/03/2023
17.13
 7,685,200 17.35 17.45 17.08 0 0 0
27/03/2023
17.29
 7,184,300 16.94 17.56 16.94 0 0 0
24/03/2023
16.78
 6,358,600 17.02 17.18 16.75 0 0 0
23/03/2023
16.97
 11,235,800 15.81 16.97 15.72 0 0 0
22/03/2023
15.91
 7,489,100 15.91 16.40 15.86 0 0 0
21/03/2023
15.83
 6,193,200 15.40 15.83 15.18 0 0 0
20/03/2023
15.13
 7,390,500 15.78 15.94 15.08 0 0 0
17/03/2023
15.91
 9,954,900 16.08 16.08 15.54 0 0 0
16/03/2023
15.72
 10,450,100 15.83 16.10 15.70 0 0 0
15/03/2023
15.78
 8,406,200 15.35 15.78 15.21 0 0 0
14/03/2023
14.75
 6,446,500 15.35 15.35 14.70 0 0 0
13/03/2023
15.35
 6,733,400 14.89 15.43 14.75 0 0 0
10/03/2023
15.05
 4,746,700 14.97 15.18 14.78 0 0 0
09/03/2023
15.13
 4,767,800 15.29 15.37 15.02 0 0 0
08/03/2023
15.18
 5,816,200 14.32 15.18 14.29 0 0 0
07/03/2023
14.54
 3,598,200 14.21 14.64 14.21 0 0 0
06/03/2023
14.08
 2,398,400 14.29 14.56 14.05 0 0 0
03/03/2023
13.94
 3,888,900 14.56 14.62 13.94 0 0 0
02/03/2023
14.54
 1,986,200 14.75 14.83 14.37 0 0 0
01/03/2023
14.78
 4,991,200 13.78 14.78 13.73 0 0 0
28/02/2023
13.89
 2,529,400 13.94 14.05 13.73 0 0 0
27/02/2023
13.62
 3,597,800 13.94 14.10 13.62 0 0 0
24/02/2023
14.27
 3,293,100 15.02 15.05 14.21 0 0 0
23/02/2023
15.02
 5,032,800 14.59 15.02 14.13 0 0 0
22/02/2023
14.59
 7,461,100 15.05 15.48 14.59 0 0 0
21/02/2023
15.35
 5,389,400 15.67 15.72 15.35 0 0 0
20/02/2023
15.56
 6,506,100 14.59 15.56 14.59 0 0 0
17/02/2023
14.56
 3,789,200 14.59 14.64 14.32 0 0 0
16/02/2023
14.59
 4,417,000 14.32 14.59 14.13 0 0 0
15/02/2023
14.10
 3,665,000 13.75 14.21 13.67 0 0 0
14/02/2023
13.70
 2,433,800 13.67 14.02 13.56 0 0 0
13/02/2023
13.51
 7,917,700 14.10 14.32 13.37 0 0 0
10/02/2023
14.37
 5,448,100 14.70 15.00 14.37 0 0 0
09/02/2023
14.70
 3,611,200 15.13 15.29 14.70 0 0 0
08/02/2023
15.13
 4,737,000 14.89 15.35 14.45 0 0 0
07/02/2023
14.70
 5,811,300 14.89 15.37 14.59 0 0 0
06/02/2023
14.72
 4,033,700 14.70 14.75 14.32 0 0 0
03/02/2023
14.70
 3,437,300 14.97 15.21 14.56 0 0 0
02/02/2023
14.86
 4,798,100 15.08 15.24 14.62 0 0 0
01/02/2023
15.05
 9,829,700 16.24 16.45 15.05 0 0 0
31/01/2023
16.16
 6,235,700 15.83 16.16 15.48 0 0 0
30/01/2023
15.83
 8,904,600 15.83 16.32 15.67 0 0 0
27/01/2023
15.97
 5,001,700 16.37 16.54 15.91 0 0 0
26/01/2023
10.59
 13,099,900 10.81 10.92 10.51 0 0 0
25/01/2023
10.59
 13,099,900 10.81 10.92 10.51 0 0 0
24/01/2023
10.59
 13,099,900 10.81 10.92 10.51 0 0 0
23/01/2023
10.59
 13,099,900 10.81 10.92 10.51 0 0 0
20/01/2023
10.59
 13,099,900 10.81 10.92 10.51 0 0 0
19/01/2023
16.21
 3,833,100 15.83 16.64 15.83 0 0 0
18/01/2023
16.05
 9,779,900 15.99 16.21 15.72 0 0 0
17/01/2023
16.16
 5,096,100 15.40 16.16 15.32 0 0 0
16/01/2023
15.21
 4,622,200 15.10 15.51 14.78 0 0 0
13/01/2023
15.00
 7,797,200 14.75 15.27 14.75 0 0 0
12/01/2023
14.51
 4,673,200 14.86 14.86 14.40 0 0 0
11/01/2023
14.78
 8,070,600 14.48 14.97 14.24 0 0 0
10/01/2023
14.21
 4,208,300 13.97 14.32 13.59 0 0 0
09/01/2023
13.97
 5,044,400 14.02 14.18 13.83 0 0 0
06/01/2023
13.83
 5,136,300 14.16 14.37 13.78 0 0 0
05/01/2023
14.10
 6,055,400 13.64 14.16 13.54 0 0 0
04/01/2023
13.62
 4,711,000 13.67 13.83 13.46 0 0 0
03/01/2023
13.43
 4,584,500 12.56 13.43 12.56 0 0 0
30/12/2022
12.56
 2,313,200 12.62 12.89 12.56 368,300 39,600 7.6
29/12/2022
12.62
 2,566,600 13.10 13.10 12.62 350,700 128,500 5.2
28/12/2022
13.10
 3,672,700 12.89 13.35 12.81 547,100 189,800 8.7
27/12/2022: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2022
12.89
 4,716,900 12.05 12.89 11.94 376,700 125,800 6.0
26/12/2022
12.05
 6,100,300 12.94 13.07 12.05 361,000 75,000 6.6
23/12/2022
12.94
 3,371,200 13.52 13.52 12.94 61,400 181,200 -3.0
22/12/2022
13.52
 4,108,100 13.36 13.67 12.84 173,300 23,400 3.9
21/12/2022
13.36
 10,296,000 13.57 14.04 12.63 81,500 95,300 -0.4
20/12/2022
13.57
 10,273,400 14.15 14.30 13.26 467,900 78,600 10.1
19/12/2022
14.15
 9,597,700 14.62 15.35 14.15 1,005,816 319,812 18.5
16/12/2022
14.62
 9,344,200 14.20 14.64 13.99 1,966,800 674,300 36.1
15/12/2022
14.20
 6,996,900 13.81 14.30 13.70 1,343,400 44,110 35.2
14/12/2022
13.81
 5,792,800 13.86 14.30 13.73 777,800 67,000 18.7
13/12/2022
13.86
 7,895,400 12.97 13.86 12.70 962,100 364,900 15.8
12/12/2022
12.97
 13,133,500 13.94 14.43 12.97 663,412 289,300 9.3
09/12/2022
13.94
 7,896,900 14.25 14.41 13.73 385,500 264,800 3.2
08/12/2022
14.25
 11,228,900 13.33 14.25 13.65 85,400 199,290 -3.1
07/12/2022
13.33
 8,550,000 13.12 13.57 12.50 964,700 61,200 23.0
06/12/2022
13.12
 15,396,800 14.09 14.15 13.12 1,365,900 366,170 25.0
05/12/2022
14.09
 11,375,100 13.18 14.09 13.49 395,000 211,700 4.9
02/12/2022
13.18
 8,926,300 12.34 13.18 12.08 861,600 13,606 21.3
01/12/2022
12.34
 10,521,900 12.86 13.52 12.23 305,100 183,100 2.9
30/11/2022
12.86
 9,103,500 12.15 12.99 11.84 325,600 179,300 3.6
29/11/2022
12.15
 15,160,100 11.68 12.50 11.60 637,400 270,240 8.5
28/11/2022
11.68
 6,647,900 10.92 11.68 11.37 66,300 176,920 -2.5
25/11/2022
10.92
 8,661,400 10.22 10.92 10.19 743,600 275,700 9.8
24/11/2022
10.22
 5,551,100 10.06 10.32 9.48 66,600 247,469 -3.5
23/11/2022
10.06
 4,951,700 10.58 10.98 10.06 113,200 163,200 -1.0
22/11/2022
10.58
 12,588,100 9.90 10.58 9.72 699,212 225,920 9.6
21/11/2022
9.90
 6,192,100 10.16 10.35 9.74 594,900 294,186 5.7
18/11/2022
10.16
 10,258,000 10.22 10.61 9.51 1,002,400 461,930 10.5
17/11/2022
10.22
 7,310,000 9.90 10.43 9.88 875,300 768,667 2.1

Chính sách bảo mật | Điều khoản sử dụng |