CTCP Chứng khoán Bản Việt (vci)

37.25
0.30
(0.81%)
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)
13/10/2021
32.99
 2,534,700 33.26 33.42 32.83 44,800 21,700 1.4
12/10/2021
33.26
 3,444,000 33.48 33.53 32.94 161,000 156,200 0.3
11/10/2021
33.48
 2,472,000 33.15 33.75 33.15 77,800 40,000 2.2
08/10/2021
33.15
 3,574,600 32.61 33.32 32.51 356,100 27,600 20.1
07/10/2021
32.61
 3,740,100 32.08 32.83 31.70 426,600 129,900 18.0
06/10/2021
32.08
 2,300,200 32.08 32.35 31.64 20,000 110,000 -5.3
05/10/2021
32.08
 4,807,800 30.03 32.08 30.57 181,300 20,600 9.4
04/10/2021
30.03
 6,105,700 31.11 31.11 29.70 47,700 50,300 -0.1
01/10/2021
31.11
 4,775,900 32.08 32.24 31.00 71,900 229,100 -9.3
30/09/2021
32.08
 1,776,200 32.13 32.56 31.91 17,600 134,500 -7.0
29/09/2021
32.13
 2,258,900 32.61 32.61 31.81 28,900 225,800 -11.7
28/09/2021
32.61
 3,703,000 31.54 32.61 31.32 211,700 38,300 10.4
27/09/2021
31.54
 6,777,900 33.69 33.91 31.54 18,500 776,000 -46.3
24/09/2021
33.69
 2,456,700 34.07 34.23 33.69 582,000 116,700 29.3
23/09/2021
34.07
 3,882,400 34.18 34.72 34.07 424,900 102,900 20.6
22/09/2021
34.18
 3,952,200 34.34 34.34 33.75 398,500 140,400 16.2
21/09/2021
34.34
 4,799,100 34.56 34.56 33.58 15,100 30,100 -0.9
20/09/2021
34.56
 5,330,600 34.23 35.20 34.34 973,300 10,000 62.0
17/09/2021
34.23
 11,472,700 33.85 35.58 33.80 1,923,300 3,239,900 -82.5
16/09/2021
33.85
 2,269,600 33.69 34.18 33.64 162,600 48,700 7.2
15/09/2021
33.69
 2,861,600 33.75 34.18 33.05 46,400 10,900 2.2
14/09/2021
33.75
 2,986,700 34.29 34.29 33.69 411,200 70,600 21.5
13/09/2021
34.29
 4,723,600 34.50 34.50 33.69 399,900 248,500 9.6
10/09/2021
34.50
 4,718,900 34.23 35.20 34.18 516,600 28,200 31.6
09/09/2021
34.23
 4,864,700 34.07 34.23 33.48 209,000 266,500 -3.6
08/09/2021
34.07
 5,975,100 34.66 35.04 33.58 125,200 342,800 -13.9
07/09/2021
34.66
 9,923,700 33.05 35.31 33.15 488,500 44,000 28.2
06/09/2021
33.05
 6,138,100 32.45 33.10 32.24 305,800 11,000 17.9
01/09/2021
32.45
 5,253,700 32.45 32.78 31.91 34,700 51,100 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |