CTCP Chứng khoán Bản Việt (vci)

35.05
-0.95
(-2.64%)
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) 		0.30 0.81% 272,825,300 18,976,300 709.8
35.35
40.85
36
2 tháng
(2026-01-19) 		2.45 7.04% 491,223,400 25,992,400 973.4
34.25
40.85
36
3 tháng
(2025-12-18) 		3.54 10.51% 693,029,500 21,561,700 817.1
33.46
40.85
36
6 tháng
(2025-09-19) 		-4.74 -11.28% 1,280,192,400 -67,912,900 -2,626.2
32.23
43.86
36
12 tháng
(2025-03-24) 		-1.63 -4.19% 2,688,735,300 -82,335,877 -3,503.2
31.59
47.55
36
24 tháng
(2024-03-28) 		-2.81 -7.02% 4,132,176,400 -82,292,022 -3,674.8
30.44
47.55
36
36 tháng
(2023-04-03) 		13.26 55.28% 5,574,104,500 -91,054,395 -4,074.1
22.04
47.55
36
60 tháng
(2021-04-13) 		20.07 116.80% 7,867,333,000 -77,264,803 -4,221.8
12.61
47.55
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2022
34.58
 3,166,800 34.74 36.00 34.58 84,900 248,700 -10.5
09/03/2022
34.74
 2,610,000 34.30 35.02 34.19 13,800 140,300 -8.0
08/03/2022
34.30
 5,363,600 34.30 35.51 33.70 138,300 289,400 -9.6
07/03/2022
34.30
 2,980,600 34.80 34.80 34.03 29,300 13,600 1.0
04/03/2022
34.80
 2,947,500 34.47 35.51 34.63 24,000 86,000 -3.9
03/03/2022
34.47
 1,931,500 34.41 34.63 34.03 75,600 61,500 0.9
02/03/2022
34.41
 3,559,600 34.80 35.07 33.87 46,600 116,100 -4.3
01/03/2022
34.80
 3,464,200 34.19 35.34 33.97 9,800 10,000 -0.0
28/02/2022
34.19
 2,157,200 34.14 34.69 33.97 18,600 19,300 -0.0
25/02/2022
34.14
 4,092,800 33.15 34.85 33.48 103,100 6,000 6.1
24/02/2022
33.15
 3,898,500 33.59 34.25 31.78 233,600 48,900 11.3
23/02/2022
33.59
 2,218,200 33.43 34.14 33.43 410,600 139,600 16.8
22/02/2022
33.43
 3,721,800 34.25 34.25 32.71 410,600 378,100 1.9
21/02/2022
34.25
 2,835,300 33.15 34.36 33.32 360,800 1,300 22.3
18/02/2022
33.15
 2,963,600 32.39 33.37 32.00 444,200 41,200 24.2
17/02/2022
32.39
 1,337,700 32.50 32.77 32.11 143,300 201,100 -3.4
16/02/2022
32.50
 1,136,400 31.78 32.88 31.95 55,700 7,300 2.9
15/02/2022
31.78
 2,170,300 31.18 31.95 30.96 168,300 223,000 -3.1
14/02/2022
31.18
 3,309,000 33.48 33.48 31.18 7,800 281,000 -15.9
11/02/2022
33.48
 2,418,800 33.04 33.87 32.60 12,500 318,300 -18.6
10/02/2022
33.04
 2,016,300 33.15 33.92 32.77 51,900 154,300 -6.2
09/02/2022
33.15
 2,231,900 32.60 33.70 32.55 7,000 8,400 -0.1
08/02/2022
32.60
 2,560,900 32.11 33.10 31.67 2,500 213,700 -12.5
07/02/2022
32.11
 2,641,100 30.69 32.82 31.13 387,700 6,700 22.4
28/01/2022
30.69
 1,478,000 30.19 30.85 30.03 22,500 77,800 -3.0
27/01/2022
30.19
 1,286,300 29.81 30.91 29.59 3,800 3,600 0.0
26/01/2022
29.81
 1,419,900 29.86 30.36 29.48 36,700 152,500 -5.0
25/01/2022
29.86
 2,237,500 29.54 30.03 28.93 494,700 257,800 12.9
24/01/2022
29.54
 4,075,800 31.73 31.73 29.54 36,500 991,400 -52.4
21/01/2022
31.73
 2,397,500 32.71 32.88 31.51 0 771,600 -45.1
20/01/2022
32.71
 2,513,200 31.51 32.99 31.40 77,000 229,100 -8.8
19/01/2022
31.51
 3,246,000 29.48 31.51 30.25 1,126,500 292,100 46.7
18/01/2022
29.48
 4,877,300 32.06 32.06 29.48 622,900 4,100 34.1
17/01/2022
32.06
 4,106,200 34.03 34.08 31.78 338,600 370,500 -1.7
14/01/2022
34.03
 2,309,100 34.52 34.85 34.03 47,200 409,300 -23.0
13/01/2022
34.52
 2,861,300 36.17 36.71 34.52 210,300 723,400 -33.5
12/01/2022
36.17
 4,082,600 35.29 36.44 34.19 132,400 345,200 -13.8
11/01/2022
35.29
 5,277,900 37.26 38.36 35.07 436,300 774,500 -23.7
10/01/2022
37.26
 3,317,800 39.51 39.62 37.26 16,000 148,800 -9.6
07/01/2022
39.51
 2,293,700 39.73 40.06 39.18 200,500 57,400 10.3
06/01/2022
39.73
 2,457,900 40.33 40.66 39.73 2,800 226,800 -16.4
05/01/2022
40.33
 2,062,300 40.77 41.48 40.33 36,400 28,300 0.6
04/01/2022
40.77
 2,614,500 39.89 40.99 39.78 415,100 20,700 29.3
31/12/2021
39.89
 1,168,200 40.50 40.77 39.73 1,400 13,500 -0.9
30/12/2021
40.50
 1,680,400 39.35 40.82 39.51 119,100 30,000 6.6
29/12/2021
39.35
 1,343,600 38.91 39.84 38.63 94,500 0 6.8
28/12/2021
38.91
 1,892,100 39.24 39.67 38.91 6,500 10,700 -0.3
27/12/2021
39.24
 1,214,000 39.29 39.95 38.96 13,000 62,100 -3.5
24/12/2021
39.29
 1,611,100 38.63 39.45 38.52 62,800 25,200 2.7
23/12/2021
38.63
 4,918,900 40.33 40.33 37.92 404,100 600,900 -14.0
22/12/2021
40.33
 2,984,300 41.26 41.54 40.11 410,200 149,800 19.3
21/12/2021
41.26
 2,128,100 42.03 42.30 41.26 1,200 90,900 -6.8
20/12/2021
42.03
 3,250,700 41.10 42.74 40.82 7,100 67,500 -4.6
17/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
17/12/2021
41.10
 3,298,300 39.84 41.32 39.89 1,286,300 805,100 35.7
16/12/2021
39.84
 2,949,000 40.59 41.24 39.68 14,300 28,200 -1.0
15/12/2021
40.59
 2,182,000 41.24 41.40 40.43 209,200 31,800 13.6
14/12/2021
41.24
 2,277,400 41.67 42.05 41.13 381,400 104,900 21.4
13/12/2021
41.67
 2,274,900 41.08 41.94 40.70 180,900 110,200 5.4
10/12/2021
41.08
 2,280,200 40.97 41.51 40.59 258,700 199,100 4.5
09/12/2021
40.97
 2,369,500 39.73 40.97 39.35 256,800 45,000 15.7
08/12/2021
39.73
 2,474,300 39.25 40.16 39.08 771,100 134,500 46.8
07/12/2021
39.25
 3,704,700 38.81 39.73 38.54 453,700 247,300 15.0
06/12/2021
38.81
 5,826,700 39.51 40.32 36.82 321,300 194,000 9.2
03/12/2021
39.51
 5,301,500 42.16 42.70 39.51 28,800 75,800 -3.7
02/12/2021
42.16
 2,540,800 42.16 43.07 41.73 494,400 55,800 34.8
01/12/2021
42.16
 2,946,900 43.02 43.02 41.78 121,800 177,800 -4.3
30/11/2021
43.02
 5,704,100 42.43 44.20 42.05 931,600 317,600 49.1
29/11/2021
42.43
 3,716,300 42.37 42.80 41.24 34,500 53,300 -0.9
26/11/2021
42.37
 5,493,100 43.45 43.56 42.05 21,200 658,700 -50.7
25/11/2021
43.45
 5,604,900 41.73 43.56 41.24 200,900 20,000 14.4
24/11/2021
41.73
 7,249,800 40.54 42.59 41.29 53,900 1,735,900 -130.4
23/11/2021
40.54
 4,130,700 39.08 40.54 38.49 161,500 20,000 10.4
22/11/2021
39.08
 5,141,600 39.89 40.54 38.71 92,300 51,800 3.0
19/11/2021
39.89
 6,929,100 41.24 41.51 38.38 151,700 188,500 -2.9
18/11/2021
41.24
 7,314,800 39.14 41.73 39.62 189,900 49,200 10.6
17/11/2021
39.14
 5,138,100 38.44 40.59 38.54 157,400 9,600 11.0
16/11/2021
38.44
 4,419,100 39.19 39.30 38.17 267,200 18,300 17.8
15/11/2021
39.19
 4,210,600 38.81 40.43 38.81 93,000 7,400 6.4
12/11/2021
38.81
 3,523,200 38.49 39.14 38.27 326,900 3,100 23.2
11/11/2021
38.49
 7,613,600 39.41 39.78 38.22 624,800 415,700 15.2
10/11/2021
39.41
 4,880,600 39.08 39.89 38.87 211,300 420,400 -15.3
09/11/2021
39.08
 6,082,700 39.19 39.35 38.17 403,500 54,200 25.2
08/11/2021
39.19
 4,056,900 38.65 39.84 38.33 2,500 54,600 -3.8
05/11/2021
38.65
 4,128,700 38.76 39.14 38.44 462,300 44,400 30.0
04/11/2021
38.76
 6,994,900 36.87 39.35 36.93 233,600 57,000 12.6
03/11/2021
36.87
 7,036,800 37.47 37.74 36.66 15,500 30,800 -1.1
02/11/2021
37.47
 7,007,500 36.66 37.84 36.71 261,300 97,200 11.4
01/11/2021
36.66
 12,424,300 34.56 36.87 34.82 492,200 98,900 26.4
29/10/2021
34.56
 5,225,600 34.45 34.93 33.96 322,700 176,500 9.4
28/10/2021
34.45
 7,621,200 34.12 35.53 34.29 15,000 160,600 -9.3
27/10/2021
34.12
 3,081,900 33.05 34.12 32.94 20,000 54,900 -2.2
26/10/2021
33.05
 2,783,700 32.35 33.26 31.86 177,700 43,200 8.2
25/10/2021
32.35
 7,522,100 33.37 33.37 32.18 35,100 227,700 -11.6
22/10/2021
33.37
 7,264,900 34.23 34.50 33.15 54,100 79,000 -1.6
21/10/2021
34.23
 3,704,900 34.45 34.77 33.91 52,400 10,900 2.6
20/10/2021
34.45
 4,645,200 34.99 35.31 34.07 35,200 420,600 -24.9
19/10/2021
34.99
 7,443,400 34.61 35.90 34.45 159,700 702,500 -35.5
18/10/2021
34.61
 7,532,200 33.58 34.99 33.32 46,100 85,900 -2.5

Chính sách bảo mật | Điều khoản sử dụng |