CTCP Chứng khoán Bản Việt (vci)

36.15
-0.85
(-2.30%)
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
(2025-12-29) 		2.21 6.35% 241,344,800 3,045,100 122.1
33.46
37
36.15
2 tháng
(2025-12-01) 		4.08 12.40% 410,985,000 1,659,200 76.2
32.23
37
36.15
3 tháng
(2025-10-30) 		0.44 1.19% 634,746,100 -38,413,400 -1,360.4
32.23
37.94
36.15
6 tháng
(2025-08-01) 		-6.81 -15.54% 1,364,456,400 -98,234,400 -3,909.6
32.23
47.55
36.15
12 tháng
(2025-02-03) 		3.05 8.97% 2,622,485,800 -75,797,468 -3,245.3
31.59
47.55
36.15
24 tháng
(2024-02-15) 		3.32 9.85% 3,994,377,500 -98,143,153 -4,269.7
30.44
47.55
36.15
36 tháng
(2023-02-13) 		18.63 101.43% 5,388,812,200 -97,077,446 -4,429.7
18.37
47.55
36.15
60 tháng
(2021-02-23) 		22.64 157.63% 7,526,405,000 -99,253,903 -5,172.8
12.61
47.55
36.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
32.45
 5,765,000 32.83 33.15 32.08 240,200 198,500 2.5
30/08/2021
32.83
 5,027,400 32.24 32.88 32.08 123,600 476,700 -21.3
27/08/2021
32.24
 4,332,900 31.59 32.29 30.89 122,800 263,800 -8.1
26/08/2021
31.59
 3,982,000 32.24 32.56 31.27 189,100 447,400 -15.3
25/08/2021
32.24
 3,708,300 31.32 32.35 31.16 14,800 246,900 -13.6
24/08/2021
31.32
 8,679,400 33.53 33.69 31.27 114,300 436,500 -19.6
23/08/2021
33.53
 6,703,800 33.48 34.45 32.67 231,900 186,200 2.7
20/08/2021
33.48
 11,686,500 34.45 34.66 32.40 248,600 318,200 -4.5
19/08/2021
34.45
 4,872,400 34.02 34.61 33.69 530,500 233,800 19.0
18/08/2021
34.02
 6,286,000 33.37 34.72 32.99 401,200 412,200 -0.6
17/08/2021
33.37
 6,971,800 32.83 33.96 32.67 2,600 491,800 -30.3
16/08/2021
32.83
 7,731,500 30.73 32.83 31.37 502,400 340,400 9.5
13/08/2021
30.73
 6,303,100 29.76 30.73 29.76 223,600 165,700 3.4
12/08/2021
29.76
 5,002,400 29.70 30.40 29.60 356,400 443,100 -4.8
11/08/2021
29.70
 7,182,700 30.73 30.84 29.70 11,000 1,562,800 -87.1
10/08/2021
30.73
 4,749,100 30.73 31.21 30.13 250,400 462,100 -11.9
09/08/2021
30.73
 8,073,800 29.33 30.94 28.89 22,800 16,800 0.4
06/08/2021
29.33
 6,862,800 30.08 30.08 29.33 14,800 391,800 -20.7
05/08/2021
30.08
 6,351,200 28.79 30.08 28.41 204,700 79,900 6.9
04/08/2021
28.79
 8,764,000 27.76 29.11 27.98 299,000 142,000 8.4
03/08/2021
27.76
 7,266,200 26.90 27.76 26.58 31,300 563,200 -26.5
02/08/2021
26.90
 5,223,100 26.85 27.60 26.79 92,700 199,500 -5.4
30/07/2021
26.85
 5,362,300 25.74 27.06 25.88 22,000 55,300 -1.6
29/07/2021
25.74
 3,394,900 25.28 25.82 25.28 46,000 396,700 -16.6
28/07/2021
25.28
 1,751,200 25.61 25.82 25.23 10,900 66,400 -2.6
27/07/2021
25.61
 3,575,500 24.80 25.85 25.12 695,700 114,300 27.6
26/07/2021
24.80
 4,380,200 25.55 25.55 24.26 478,700 479,300 -0.1
23/07/2021
25.55
 5,806,800 26.68 26.68 25.55 275,000 261,500 0.6
22/07/2021
26.68
 2,951,500 26.42 26.93 26.25 126,900 40,700 4.3
21/07/2021
26.42
 3,506,300 27.17 27.76 26.36 21,200 294,900 -13.8
20/07/2021
27.17
 8,499,600 26.15 27.22 24.37 292,500 170,700 5.7
19/07/2021
26.15
 3,460,700 28.09 28.09 26.15 708,700 211,600 25.7
16/07/2021
28.09
 1,668,600 28.57 29.06 28.03 3,700 665,300 -34.8
15/07/2021
28.57
 1,478,600 27.49 28.57 27.49 72,400 334,400 -13.5
14/07/2021
27.49
 1,900,400 28.41 28.68 27.44 319,600 396,500 -4.1
13/07/2021
28.41
 1,472,600 27.76 28.57 27.60 29,700 131,000 -5.3
12/07/2021
27.76
 4,100,700 29.65 29.65 27.60 73,300 154,100 -4.2
09/07/2021
29.65
 2,738,000 29.27 30.51 28.73 492,400 161,700 18.3
08/07/2021
29.27
 2,273,200 30.13 30.46 29.00 40,300 400,900 -19.1
07/07/2021
30.13
 3,595,600 29.60 30.46 28.19 229,800 366,300 -7.5
06/07/2021
29.60
 3,831,700 31.81 32.08 29.60 5,100 217,800 -12.5
05/07/2021
31.81
 4,494,500 31.37 32.35 30.73 260,300 679,000 -24.7
02/07/2021
31.37
 5,243,700 29.33 31.37 29.60 882,200 66,800 46.8
01/07/2021
29.33
 4,435,300 28.14 29.60 28.19 39,200 42,000 -0.1
30/06/2021
28.14
 2,244,700 28.57 28.57 28.03 3,100 293,400 -15.2
29/06/2021
28.57
 2,075,000 28.63 28.95 28.30 9,700 199,400 -10.0
28/06/2021
28.63
 2,063,800 28.68 29.06 28.46 1,400 109,200 -5.7
25/06/2021
28.68
 2,958,000 27.65 28.84 27.55 58,000 168,300 -5.7
24/06/2021
27.65
 1,619,000 28.03 28.30 27.55 118,300 221,100 -5.3
23/06/2021
28.03
 2,706,300 28.30 28.73 27.98 12,800 557,900 -28.5
22/06/2021
28.30
 3,761,600 28.68 29.11 28.30 1,153,700 920,500 12.1
21/06/2021
28.68
 7,431,800 28.30 29.65 28.36 1,645,000 1,863,000 -12.1
18/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/06/2021
28.30
 2,145,000 26.50 28.30 28.30 11,300 768,700 -39.8
17/06/2021
26.50
 3,005,100 26.55 27.22 25.63 59,300 363,000 -29.7
16/06/2021
26.55
 4,388,000 27.49 27.49 26.01 702,700 911,900 -21.1
15/06/2021
27.49
 3,726,300 26.42 28.22 26.01 542,600 435,900 10.9
14/06/2021
26.42
 3,028,500 24.74 26.47 24.74 367,300 440,000 -7.8
11/06/2021
24.74
 2,444,100 24.37 24.93 24.12 211,000 91,100 10.9
10/06/2021
24.37
 4,892,700 22.78 24.37 22.91 498,700 32,700 40.9
09/06/2021
22.78
 3,383,700 21.43 22.91 21.43 116,600 402,700 -24.0
08/06/2021
21.43
 4,415,800 21.83 22.91 21.29 143,100 10,100 11.2
07/06/2021
21.83
 2,642,800 22.91 22.91 21.32 151,300 2,000 12.1
04/06/2021
22.91
 2,479,300 22.64 23.13 22.51 163,600 15,200 12.6
03/06/2021
22.64
 2,819,700 21.48 22.91 21.73 91,600 573,500 -40.4
02/06/2021
21.48
 2,076,900 20.92 21.48 20.81 152,700 400 12.0
01/06/2021
20.92
 1,517,300 21.43 21.75 20.75 77,200 96,000 -1.5
31/05/2021
21.43
 3,351,600 20.08 21.46 20.30 145,100 169,000 -1.8
28/05/2021
20.08
 1,891,200 19.76 20.19 19.54 55,300 3,500 3.9
27/05/2021
19.76
 1,974,200 20.27 20.27 19.68 290,100 273,600 1.3
26/05/2021
20.27
 1,789,800 20.03 20.46 20.03 57,700 60,300 -0.2
25/05/2021
20.03
 1,588,200 19.68 20.08 19.57 107,200 72,000 2.6
24/05/2021
19.68
 1,999,300 19.87 19.95 19.49 25,000 185,900 -11.7
21/05/2021
19.87
 2,427,100 19.92 20.70 19.68 59,000 42,600 1.2
20/05/2021
19.92
 2,603,100 19.68 20.62 19.54 27,900 315,800 -21.5
19/05/2021
19.68
 2,266,600 19.41 19.89 19.08 56,800 22,300 2.5
18/05/2021
19.41
 2,099,900 19.68 19.84 19.25 131,100 95,000 2.6
17/05/2021
19.68
 2,055,000 19.76 20.13 19.43 48,200 149,800 -7.4
14/05/2021
19.76
 3,217,400 18.71 20.00 18.65 23,000 116,200 -6.8
13/05/2021
18.71
 2,127,300 19.14 19.35 18.71 9,000 35,500 -1.9
12/05/2021
19.14
 2,025,300 18.38 19.14 18.27 62,500 16,800 3.2
11/05/2021
18.38
 2,509,800 18.38 19.14 18.38 113,100 84,200 2.0
10/05/2021
18.38
 3,746,100 17.20 18.38 16.93 25,700 198,200 -11.8
07/05/2021
17.20
 1,871,200 17.20 17.36 16.90 104,700 851,000 -47.5
06/05/2021
17.20
 2,523,300 17.25 17.49 17.09 368,900 1,760,600 -89.5
05/05/2021
17.25
 3,384,100 16.77 17.65 16.71 21,200 1,422,600 -89.1
04/05/2021
16.77
 717,500 16.74 16.77 16.20 0 115,700 -7.1
29/04/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/04/2021
16.74
 694,700 16.71 17.12 16.66 100 190,500 -11.9
28/04/2021
16.71
 1,834,700 16.27 17.10 16.32 12,800 10,400 0.2
27/04/2021
16.27
 843,500 15.93 16.32 15.88 43,800 200,200 -9.7
26/04/2021
15.93
 1,024,700 16.24 16.45 15.88 68,100 71,200 -0.2
23/04/2021
16.24
 1,100,100 15.88 16.48 15.67 37,900 100,200 -3.9
22/04/2021
15.88
 2,122,800 16.53 16.69 15.80 357,600 768,700 -22.8
20/04/2021
16.53
 1,283,800 16.84 17.08 16.27 1,800 32,800 -2.0
19/04/2021
16.84
 1,170,700 16.82 17.10 16.37 132,000 16,300 7.4
16/04/2021
16.82
 1,331,900 17.13 17.39 16.45 70,000 20,800 3.2
15/04/2021
17.13
 1,158,200 17.55 17.55 17.10 48,800 35,500 0.9
14/04/2021
17.55
 1,489,800 17.18 17.55 16.84 70,900 53,000 1.2
13/04/2021
17.18
 1,778,700 17.65 17.73 17.10 19,000 154,500 -9.1
12/04/2021
17.65
 2,150,000 17.86 18.04 17.49 61,400 709,900 -44.1
09/04/2021
17.86
 1,348,500 17.63 17.89 17.39 448,800 338,000 7.5

Chính sách bảo mật | Điều khoản sử dụng |