CTCP Chứng khoán Bản Việt (vci)

37.75
0.80
(2.17%)
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
(2026-02-23) 		0 0% 253,882,700 16,469,000 618.0
35.35
40.85
36.95
2 tháng
(2026-01-15) 		2.10 6.03% 495,110,100 18,778,500 717.1
34.25
40.85
36.95
3 tháng
(2025-12-16) 		3.24 9.62% 689,612,500 16,319,500 632.3
33.46
40.85
36.95
6 tháng
(2025-09-17) 		-5.63 -13.22% 1,273,939,100 -71,823,700 -2,779.3
32.23
43.86
36.95
12 tháng
(2025-03-21) 		-1.59 -4.12% 2,682,609,900 -84,843,177 -3,595.0
31.59
47.55
36.95
24 tháng
(2024-03-26) 		-2.74 -6.90% 4,122,529,000 -85,206,822 -3,788.2
30.44
47.55
36.95
36 tháng
(2023-04-03) 		12.96 54.03% 5,555,161,900 -93,561,695 -4,165.9
22.04
47.55
36.95
60 tháng
(2021-04-12) 		19.30 109.33% 7,850,540,400 -80,420,603 -4,357.7
12.61
47.55
36.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
23.40
 5,901,400 23.56 23.89 23.12 126,900 199,000 -3.1
01/08/2022
23.56
 6,370,700 22.19 23.56 22.30 334,900 119,400 9.3
29/07/2022
22.19
 8,041,100 21.32 22.36 21.43 181,100 56,500 5.0
28/07/2022
21.32
 5,701,300 21.04 21.92 21.29 120,700 15,100 4.1
27/07/2022
21.04
 2,419,600 20.66 21.21 20.47 59,900 0 2.3
26/07/2022
20.66
 2,133,200 21.15 21.29 20.66 6,200 207,900 -7.6
25/07/2022
21.15
 5,304,600 20.82 21.62 20.33 50,700 13,500 1.4
22/07/2022
20.82
 3,539,800 21.29 21.48 20.82 544,600 232,000 -1.9
21/07/2022
21.29
 3,307,700 21.70 21.84 21.21 27,900 162,900 -5.2
20/07/2022
21.70
 6,277,100 20.82 22.14 21.10 129,500 11,400 4.7
19/07/2022
20.82
 6,500,400 21.07 21.26 20.28 12,900 166,500 -5.8
18/07/2022
21.07
 3,762,600 20.82 21.51 20.77 42,200 46,700 -0.2
15/07/2022
20.82
 3,692,600 21.29 21.65 20.82 27,500 345,600 -12.1
14/07/2022
21.29
 6,008,000 19.92 21.29 19.84 8,500 210,000 -7.8
13/07/2022
19.92
 3,307,800 20.25 20.71 19.89 36,300 355,900 -11.6
12/07/2022
20.25
 3,364,000 19.56 20.36 19.32 27,200 232,400 -7.6
11/07/2022
19.56
 4,049,900 20.33 20.44 18.99 0 295,400 -10.5
08/07/2022
20.33
 4,204,000 19.56 20.71 19.67 89,400 52,800 -10.5
07/07/2022
19.56
 2,266,900 19.21 19.56 18.99 65,200 38,400 1.0
06/07/2022
19.21
 4,198,100 19.89 20.33 19.21 55,300 16,000 1.4
05/07/2022
19.89
 3,771,200 20.06 20.52 19.70 5,100 14,600 -0.3
04/07/2022
20.06
 3,838,100 19.37 20.71 19.89 382,700 418,500 -1.3
01/07/2022
19.37
 4,291,000 18.11 19.37 17.81 190,400 13,200 6.3
30/06/2022
18.11
 3,204,000 19.45 19.67 18.11 11,700 140,000 -4.2
29/06/2022
19.45
 3,309,400 19.18 20.00 18.91 18,400 64,300 -1.6
28/06/2022
19.18
 3,137,600 19.73 19.73 19.18 349,800 130,500 7.7
27/06/2022
19.73
 3,225,100 18.47 19.73 18.66 309,300 19,000 10.1
24/06/2022
18.47
 4,092,400 18.52 18.88 18.08 933,000 26,500 30.5
23/06/2022
18.52
 3,843,800 17.97 18.52 17.37 544,600 232,000 10.6
22/06/2022
17.97
 3,425,000 16.82 17.97 17.26 464,200 34,600 14.1
21/06/2022
16.82
 5,969,200 15.78 16.88 15.48 547,300 1,448,500 -27.7
20/06/2022
15.78
 5,013,000 16.96 17.48 15.78 33,700 1,355,400 -40.1
17/06/2022
16.96
 4,459,600 17.54 17.54 16.44 725,300 652,500 2.3
16/06/2022
17.54
 3,201,100 17.64 18.58 16.71 380,000 102,200 8.9
15/06/2022
17.64
 5,121,900 18.74 18.96 17.45 470,800 350,700 3.9
14/06/2022
18.74
 3,327,900 19.89 19.89 18.66 93,300 130,200 -1.3
13/06/2022
19.89
 6,817,000 21.37 21.37 19.89 258,700 38,800 8.0
10/06/2022
21.37
 4,725,600 22.74 22.82 21.37 40,100 271,200 -9.0
09/06/2022
22.74
 3,162,800 22.93 23.45 22.66 13,800 364,700 -14.6
08/06/2022
22.93
 6,819,500 21.45 22.93 21.51 114,800 30,000 3.5
07/06/2022
21.45
 4,617,100 21.59 21.59 20.44 176,100 435,500 -10.2
06/06/2022
21.59
 4,794,500 21.45 22.30 21.23 134,900 163,800 -1.1
03/06/2022
21.45
 3,348,800 21.48 21.92 21.04 86,300 128,000 -1.6
02/06/2022
21.48
 5,278,000 21.51 22.36 21.45 85,900 637,000 -21.6
01/06/2022
21.51
 4,294,200 21.37 21.75 20.63 257,300 272,400 -0.6
31/05/2022
21.37
 5,333,100 21.51 21.73 21.02 776,200 263,000 20.0
30/05/2022
21.51
 4,072,200 21.65 22.03 21.32 715,800 514,400 7.9
27/05/2022
21.65
 4,433,700 21.48 21.86 21.02 158,300 153,300 0.2
26/05/2022
21.48
 5,454,000 21.37 21.92 20.99 1,082,600 588,900 19.4
25/05/2022
21.37
 6,219,000 20.14 21.37 20.00 64,600 897,000 -32.5
24/05/2022
20.14
 5,151,200 19.34 20.14 18.14 181,200 1,114,700 -34.3
23/05/2022
19.34
 6,221,200 20.33 20.33 18.93 1,018,300 1,304,300 -10.1
20/05/2022
20.33
 3,755,300 20.44 20.99 19.92 900 858,100 -31.8
19/05/2022
20.44
 5,370,500 19.45 20.55 18.74 213,400 201,000 0.5
18/05/2022
19.45
 6,488,500 18.19 19.45 18.80 347,000 58,100 10.3
17/05/2022
18.19
 2,200,700 17.01 18.19 17.04 205,600 100,300 3.5
16/05/2022
17.01
 3,833,000 16.47 17.62 17.01 870,800 84,700 24.4
13/05/2022
16.47
 6,020,000 17.70 17.75 16.47 916,100 163,900 23.2
12/05/2022
17.70
 3,083,200 19.01 19.01 17.70 328,700 38,600 9.4
11/05/2022
19.01
 1,181,500 19.29 19.43 18.63 89,400 52,800 1.3
10/05/2022
19.29
 3,532,600 18.96 19.45 17.75 456,600 33,900 14.9
09/05/2022
18.96
 2,973,400 20.38 20.38 18.96 299,200 3,200 10.2
06/05/2022
20.38
 4,006,700 21.89 21.89 20.38 139,500 238,600 -3.7
05/05/2022
21.89
 1,541,900 22.47 22.91 21.62 39,900 62,100 -0.9
04/05/2022
22.47
 1,258,400 23.04 23.37 22.47 26,800 90,300 -2.7
29/04/2022
23.04
 3,116,100 21.92 23.12 21.59 187,600 1,900 7.5
28/04/2022
21.92
 1,555,100 22.58 22.99 21.92 47,900 41,800 0.2
27/04/2022
22.58
 1,218,500 23.02 23.21 22.36 70,500 85,600 -0.6
26/04/2022
23.02
 3,851,700 22.74 23.23 21.15 736,800 29,200 28.8
25/04/2022
22.74
 2,407,500 24.44 24.66 22.74 8,100 215,000 -8.9
22/04/2022
24.44
 1,678,200 24.66 25.37 23.62 4,600 199,100 -8.8
21/04/2022
24.66
 3,134,300 23.84 25.32 23.34 313,500 164,000 6.5
20/04/2022
23.84
 2,558,000 24.66 25.12 23.84 219,400 390,500 -7.7
19/04/2022
24.66
 2,395,800 25.48 26.36 24.44 157,100 9,500 6.9
18/04/2022
25.48
 3,608,400 27.40 27.40 25.48 182,200 301,300 -5.6
15/04/2022
27.40
 3,092,300 29.15 29.32 27.40 31,100 224,100 -8.3
14/04/2022
29.15
 1,350,100 29.59 30.41 29.15 0 472,000 -25.4
13/04/2022
29.59
 1,922,900 29.26 30.14 28.77 18,100 308,800 -15.6
12/04/2022
29.26
 2,226,500 30.69 30.85 29.26 30,300 135,800 -5.8
08/04/2022
30.69
 2,152,200 31.34 31.78 30.69 110,600 106,900 0.2
07/04/2022
31.34
 2,076,900 31.89 32.55 31.29 3,500 39,500 -2.1
06/04/2022
31.89
 1,842,800 32.06 32.44 31.56 17,400 13,500 0.2
05/04/2022
32.06
 1,460,700 32.44 32.99 32.06 700 50,900 -3.0
04/04/2022
32.44
 4,261,300 31.51 33.32 31.89 24,600 37,500 -0.8
01/04/2022
31.51
 1,867,600 30.74 31.51 30.41 17,600 168,300 -8.5
31/03/2022
30.74
 1,747,200 31.34 31.51 30.74 93,000 88,400 0.3
30/03/2022
31.34
 1,646,100 31.51 32.06 31.23 26,400 47,500 -1.2
29/03/2022
31.51
 1,291,900 30.96 31.78 31.23 176,700 40,000 7.9
28/03/2022
30.96
 4,455,000 31.56 31.56 29.97 1,800 903,900 -50.4
25/03/2022
31.56
 3,561,200 32.06 32.11 31.45 76,800 1,073,900 -57.8
24/03/2022
32.06
 2,254,500 32.39 32.55 31.78 43,900 541,800 -29.2
23/03/2022
32.39
 2,050,600 32.77 33.26 32.33 10,200 995,200 -58.8
22/03/2022
32.77
 1,484,200 32.60 32.99 32.33 65,600 2,400 3.8
21/03/2022
32.60
 1,269,100 32.06 32.60 32.00 76,800 2,800 4.4
18/03/2022
32.06
 2,389,900 32.28 32.55 32.06 142,400 1,191,700 -61.3
17/03/2022
32.28
 1,557,500 32.17 33.04 32.28 111,400 568,700 -27.1
16/03/2022
32.17
 869,200 31.89 32.66 31.95 10,800 47,700 -2.2
15/03/2022
31.89
 1,955,400 32.06 32.39 31.67 9,800 172,400 -9.5
14/03/2022
32.06
 4,849,600 33.97 33.97 31.73 29,600 233,300 -12.1
11/03/2022
33.97
 3,509,700 34.58 34.58 33.76 2,900 160,500 -9.8

Chính sách bảo mật | Điều khoản sử dụng |