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)
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
26/04/2022
16.93
 3,851,700 16.73 17.09 15.56 736,800 29,200 28.8
25/04/2022
16.73
 2,407,500 17.97 18.14 16.73 8,100 215,000 -8.9
22/04/2022
17.97
 1,678,200 18.14 18.66 17.37 4,600 199,100 -8.8
21/04/2022
18.14
 3,134,300 17.53 18.62 17.17 313,500 164,000 6.5
20/04/2022
17.53
 2,558,000 18.14 18.48 17.53 219,400 390,500 -7.7
19/04/2022
18.14
 2,395,800 18.74 19.38 17.97 157,100 9,500 6.9
18/04/2022
18.74
 3,608,400 20.15 20.15 18.74 182,200 301,300 -5.6
15/04/2022
20.15
 3,092,300 21.44 21.56 20.15 31,100 224,100 -8.3
14/04/2022
21.44
 1,350,100 21.76 22.37 21.44 0 472,000 -25.4
13/04/2022
21.76
 1,922,900 21.52 22.17 21.16 18,100 308,800 -15.6
12/04/2022
21.52
 2,226,500 22.57 22.69 21.52 30,300 135,800 -5.8
08/04/2022
22.57
 2,152,200 23.05 23.37 22.57 110,600 106,900 0.2
07/04/2022
23.05
 2,076,900 23.46 23.94 23.01 3,500 39,500 -2.1
06/04/2022
23.46
 1,842,800 23.58 23.86 23.21 17,400 13,500 0.2
05/04/2022
23.58
 1,460,700 23.86 24.26 23.58 700 50,900 -3.0
04/04/2022
23.86
 4,261,300 23.17 24.50 23.46 24,600 37,500 -0.8
01/04/2022
23.17
 1,867,600 22.61 23.17 22.37 17,600 168,300 -8.5
31/03/2022
22.61
 1,747,200 23.05 23.17 22.61 93,000 88,400 0.3
30/03/2022
23.05
 1,646,100 23.17 23.58 22.97 26,400 47,500 -1.2
29/03/2022
23.17
 1,291,900 22.77 23.37 22.97 176,700 40,000 7.9
28/03/2022
22.77
 4,455,000 23.21 23.21 22.04 1,800 903,900 -50.4
25/03/2022
23.21
 3,561,200 23.58 23.62 23.13 76,800 1,073,900 -57.8
24/03/2022
23.58
 2,254,500 23.82 23.94 23.37 43,900 541,800 -29.2
23/03/2022
23.82
 2,050,600 24.10 24.46 23.78 10,200 995,200 -58.8
22/03/2022
24.10
 1,484,200 23.98 24.26 23.78 65,600 2,400 3.8
21/03/2022
23.98
 1,269,100 23.58 23.98 23.54 76,800 2,800 4.4
18/03/2022
23.58
 2,389,900 23.74 23.94 23.58 142,400 1,191,700 -61.3
17/03/2022
23.74
 1,557,500 23.66 24.30 23.74 111,400 568,700 -27.1
16/03/2022
23.66
 869,200 23.46 24.02 23.50 10,800 47,700 -2.2
15/03/2022
23.46
 1,955,400 23.58 23.82 23.29 9,800 172,400 -9.5
14/03/2022
23.58
 4,849,600 24.99 24.99 23.33 29,600 233,300 -12.1
11/03/2022
24.99
 3,509,700 25.43 25.43 24.83 2,900 160,500 -9.8
10/03/2022
25.43
 3,166,800 25.55 26.48 25.43 84,900 248,700 -10.5
09/03/2022
25.55
 2,610,000 25.23 25.75 25.15 13,800 140,300 -8.0
08/03/2022
25.23
 5,363,600 25.23 26.12 24.79 138,300 289,400 -9.6
07/03/2022
25.23
 2,980,600 25.59 25.59 25.03 29,300 13,600 1.0
04/03/2022
25.59
 2,947,500 25.35 26.12 25.47 24,000 86,000 -3.9
03/03/2022
25.35
 1,931,500 25.31 25.47 25.03 75,600 61,500 0.9
02/03/2022
25.31
 3,559,600 25.59 25.79 24.91 46,600 116,100 -4.3
01/03/2022
25.59
 3,464,200 25.15 25.99 24.99 9,800 10,000 -0.0
28/02/2022
25.15
 2,157,200 25.11 25.51 24.99 18,600 19,300 -0.0
25/02/2022
25.11
 4,092,800 24.38 25.63 24.62 103,100 6,000 6.1
24/02/2022
24.38
 3,898,500 24.70 25.19 23.37 233,600 48,900 11.3
23/02/2022
24.70
 2,218,200 24.58 25.11 24.58 410,600 139,600 16.8
22/02/2022
24.58
 3,721,800 25.19 25.19 24.06 410,600 378,100 1.9
21/02/2022
25.19
 2,835,300 24.38 25.27 24.50 360,800 1,300 22.3
18/02/2022
24.38
 2,963,600 23.82 24.54 23.54 444,200 41,200 24.2
17/02/2022
23.82
 1,337,700 23.90 24.10 23.62 143,300 201,100 -3.4
16/02/2022
23.90
 1,136,400 23.37 24.18 23.50 55,700 7,300 2.9
15/02/2022
23.37
 2,170,300 22.93 23.50 22.77 168,300 223,000 -3.1
14/02/2022
22.93
 3,309,000 24.62 24.62 22.93 7,800 281,000 -15.9
11/02/2022
24.62
 2,418,800 24.30 24.91 23.98 12,500 318,300 -18.6
10/02/2022
24.30
 2,016,300 24.38 24.95 24.10 51,900 154,300 -6.2
09/02/2022
24.38
 2,231,900 23.98 24.79 23.94 7,000 8,400 -0.1
08/02/2022
23.98
 2,560,900 23.62 24.34 23.29 2,500 213,700 -12.5
07/02/2022
23.62
 2,641,100 22.57 24.14 22.89 387,700 6,700 22.4
28/01/2022
22.57
 1,478,000 22.21 22.69 22.09 22,500 77,800 -3.0
27/01/2022
22.21
 1,286,300 21.92 22.73 21.76 3,800 3,600 0.0
26/01/2022
21.92
 1,419,900 21.96 22.33 21.68 36,700 152,500 -5.0
25/01/2022
21.96
 2,237,500 21.72 22.09 21.28 494,700 257,800 12.9
24/01/2022
21.72
 4,075,800 23.33 23.33 21.72 36,500 991,400 -52.4
21/01/2022
23.33
 2,397,500 24.06 24.18 23.17 0 771,600 -45.1
20/01/2022
24.06
 2,513,200 23.17 24.26 23.09 77,000 229,100 -8.8
19/01/2022
23.17
 3,246,000 21.68 23.17 22.25 1,126,500 292,100 46.7
18/01/2022
21.68
 4,877,300 23.58 23.58 21.68 622,900 4,100 34.1
17/01/2022
23.58
 4,106,200 25.03 25.07 23.37 338,600 370,500 -1.7

Chính sách bảo mật | Điều khoản sử dụng |