CTCP Chứng khoán Bản Việt (vci)

34.45
-0.60
(-1.71%)
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
(2025-11-05) 		-2.30 -6.16% 217,291,200 -42,558,700 -1,520.3
33.30
37.35
34.45
2 tháng
(2025-10-06) 		-9.45 -21.24% 451,566,700 -75,124,300 -2,835.7
33.30
44.50
34.45
3 tháng
(2025-09-08) 		-8 -18.58% 598,829,400 -94,920,300 -3,693.2
33.30
45.15
34.45
6 tháng
(2025-06-09) 		-0.15 -0.43% 1,456,745,400 -100,213,357 -4,108.9
33.30
48.25
34.45
12 tháng
(2024-12-10) 		0.70 2.04% 2,375,304,400 -81,357,220 -3,451.2
31.27
48.25
34.45
24 tháng
(2023-12-18) 		4.05 13.08% 3,798,987,300 -96,860,853 -4,197.2
30.88
48.25
34.45
36 tháng
(2022-12-21) 		16.62 90.16% 5,186,825,400 -90,134,648 -4,293.0
16.62
48.25
34.45
60 tháng
(2020-12-31) 		19.63 127.31% 7,197,561,000 -103,700,823 -5,375.6
12.61
48.25
34.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
28.83
 1,472,600 28.17 28.99 28.01 29,700 131,000 -5.3
12/07/2021
28.17
 4,100,700 30.08 30.08 28.01 73,300 154,100 -4.2
09/07/2021
30.08
 2,738,000 29.70 30.96 29.15 492,400 161,700 18.3
08/07/2021
29.70
 2,273,200 30.58 30.90 29.43 40,300 400,900 -19.1
07/07/2021
30.58
 3,595,600 30.03 30.90 28.61 229,800 366,300 -7.5
06/07/2021
30.03
 3,831,700 32.27 32.54 30.03 5,100 217,800 -12.5
05/07/2021
32.27
 4,494,500 31.83 32.82 31.18 260,300 679,000 -24.7
02/07/2021
31.83
 5,243,700 29.76 31.83 30.03 882,200 66,800 46.8
01/07/2021
29.76
 4,435,300 28.55 30.03 28.61 39,200 42,000 -0.1
30/06/2021
28.55
 2,244,700 28.99 28.99 28.44 3,100 293,400 -15.2
29/06/2021
28.99
 2,075,000 29.04 29.37 28.72 9,700 199,400 -10.0
28/06/2021
29.04
 2,063,800 29.10 29.48 28.88 1,400 109,200 -5.7
25/06/2021
29.10
 2,958,000 28.06 29.26 27.95 58,000 168,300 -5.7
24/06/2021
28.06
 1,619,000 28.44 28.72 27.95 118,300 221,100 -5.3
23/06/2021
28.44
 2,706,300 28.72 29.15 28.39 12,800 557,900 -28.5
22/06/2021
28.72
 3,761,600 29.10 29.54 28.72 1,153,700 920,500 12.1
21/06/2021
29.10
 7,431,800 28.72 30.08 28.77 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
28.72
 2,145,000 26.88 28.72 28.72 11,300 768,700 -39.8
17/06/2021
26.88
 3,005,100 26.94 27.62 26.01 59,300 363,000 -29.7
16/06/2021
26.94
 4,388,000 27.90 27.90 26.39 702,700 911,900 -21.1
15/06/2021
27.90
 3,726,300 26.80 28.63 26.39 542,600 435,900 10.9
14/06/2021
26.80
 3,028,500 25.11 26.86 25.11 367,300 440,000 -7.8
11/06/2021
25.11
 2,444,100 24.72 25.30 24.48 211,000 91,100 10.9
10/06/2021
24.72
 4,892,700 23.11 24.72 23.25 498,700 32,700 40.9
09/06/2021
23.11
 3,383,700 21.74 23.25 21.74 116,600 402,700 -24.0
08/06/2021
21.74
 4,415,800 22.15 23.25 21.61 143,100 10,100 11.2
07/06/2021
22.15
 2,642,800 23.25 23.25 21.63 151,300 2,000 12.1
04/06/2021
23.25
 2,479,300 22.97 23.47 22.84 163,600 15,200 12.6
03/06/2021
22.97
 2,819,700 21.80 23.25 22.04 91,600 573,500 -40.4
02/06/2021
21.80
 2,076,900 21.22 21.80 21.11 152,700 400 12.0
01/06/2021
21.22
 1,517,300 21.74 22.07 21.06 77,200 96,000 -1.5
31/05/2021
21.74
 3,351,600 20.37 21.77 20.59 145,100 169,000 -1.8
28/05/2021
20.37
 1,891,200 20.05 20.48 19.83 55,300 3,500 3.9
27/05/2021
20.05
 1,974,200 20.57 20.57 19.96 290,100 273,600 1.3
26/05/2021
20.57
 1,789,800 20.32 20.76 20.32 57,700 60,300 -0.2
25/05/2021
20.32
 1,588,200 19.96 20.37 19.86 107,200 72,000 2.6
24/05/2021
19.96
 1,999,300 20.16 20.24 19.77 25,000 185,900 -11.7
21/05/2021
20.16
 2,427,100 20.21 21.00 19.96 59,000 42,600 1.2
20/05/2021
20.21
 2,603,100 19.96 20.92 19.83 27,900 315,800 -21.5
19/05/2021
19.96
 2,266,600 19.69 20.18 19.36 56,800 22,300 2.5
18/05/2021
19.69
 2,099,900 19.96 20.13 19.53 131,100 95,000 2.6
17/05/2021
19.96
 2,055,000 20.05 20.43 19.72 48,200 149,800 -7.4
14/05/2021
20.05
 3,217,400 18.98 20.29 18.93 23,000 116,200 -6.8
13/05/2021
18.98
 2,127,300 19.42 19.64 18.98 9,000 35,500 -1.9
12/05/2021
19.42
 2,025,300 18.65 19.42 18.54 62,500 16,800 3.2
11/05/2021
18.65
 2,509,800 18.65 19.42 18.65 113,100 84,200 2.0
10/05/2021
18.65
 3,746,100 17.45 18.65 17.18 25,700 198,200 -11.8
07/05/2021
17.45
 1,871,200 17.45 17.61 17.15 104,700 851,000 -47.5
06/05/2021
17.45
 2,523,300 17.50 17.75 17.34 368,900 1,760,600 -89.5
05/05/2021
17.50
 3,384,100 17.01 17.91 16.96 21,200 1,422,600 -89.1
04/05/2021
17.01
 717,500 16.98 17.01 16.44 0 115,700 -7.1
29/04/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/04/2021
16.98
 694,700 16.96 17.37 16.90 100 190,500 -11.9
28/04/2021
16.96
 1,834,700 16.51 17.35 16.56 12,800 10,400 0.2
27/04/2021
16.51
 843,500 16.16 16.56 16.11 43,800 200,200 -9.7
26/04/2021
16.16
 1,024,700 16.48 16.69 16.11 68,100 71,200 -0.2
23/04/2021
16.48
 1,100,100 16.11 16.72 15.90 37,900 100,200 -3.9
22/04/2021
16.11
 2,122,800 16.77 16.93 16.03 357,600 768,700 -22.8
20/04/2021
16.77
 1,283,800 17.09 17.33 16.51 1,800 32,800 -2.0
19/04/2021
17.09
 1,170,700 17.06 17.35 16.61 132,000 16,300 7.4
16/04/2021
17.06
 1,331,900 17.38 17.65 16.69 70,000 20,800 3.2
15/04/2021
17.38
 1,158,200 17.80 17.80 17.35 48,800 35,500 0.9
14/04/2021
17.80
 1,489,800 17.43 17.80 17.09 70,900 53,000 1.2
13/04/2021
17.43
 1,778,700 17.91 17.99 17.35 19,000 154,500 -9.1
12/04/2021
17.91
 2,150,000 18.12 18.31 17.75 61,400 709,900 -44.1
09/04/2021
18.12
 1,348,500 17.88 18.15 17.65 448,800 338,000 7.5
08/04/2021
17.88
 1,503,300 18.17 18.28 17.62 2,500 297,400 -19.9
07/04/2021
18.17
 1,199,800 17.86 18.25 17.75 200 47,000 -3.2
06/04/2021
17.86
 1,466,900 17.70 17.94 17.49 520,300 58,600 31.0
05/04/2021
17.70
 1,155,400 17.57 17.99 17.59 9,800 129,000 -7.4
02/04/2021
17.57
 1,079,800 17.83 18.02 17.49 34,600 24,200 0.7
01/04/2021
17.83
 1,584,600 16.93 17.96 16.82 27,900 25,000 0.2
31/03/2021
16.93
 1,828,100 17.17 17.17 16.72 42,100 906,000 -55.3
30/03/2021
17.17
 1,318,200 17.04 17.25 16.90 0 210,100 -13.6
29/03/2021
17.04
 1,533,300 16.93 17.33 16.82 198,400 610,000 -26.6
26/03/2021
16.93
 1,741,400 16.08 16.93 15.79 124,300 45,200 4.8
25/03/2021
16.08
 1,637,900 16.32 16.69 16.03 45,100 366,000 -20.0
24/03/2021
16.32
 1,990,500 17.19 17.19 16.08 27,000 549,900 -32.9
23/03/2021
17.19
 1,661,000 17.62 17.62 16.69 22,400 184,200 -10.6
22/03/2021
17.62
 903,700 17.86 18.07 17.35 35,700 48,800 -0.9
19/03/2021
17.86
 1,743,900 17.14 18.15 17.22 385,500 42,000 23.2
18/03/2021
17.14
 1,938,200 16.16 17.22 16.16 63,200 173,300 -7.0
17/03/2021
16.16
 1,612,600 16.24 16.27 15.98 202,900 894,100 -42.2
16/03/2021
16.24
 1,611,400 16.16 16.56 16.03 25,100 208,400 -11.2
15/03/2021
16.16
 2,408,600 15.58 16.24 15.39 255,400 158,300 5.9
12/03/2021
15.58
 1,311,600 15.68 15.90 15.53 242,000 106,400 8.0
11/03/2021
15.68
 1,813,900 15.21 15.87 15.50 154,400 382,900 -13.4
10/03/2021
15.21
 2,099,200 14.23 15.21 14.17 74,800 6,300 3.7
09/03/2021
14.23
 381,100 14.20 14.31 13.99 67,000 7,900 3.2
08/03/2021
14.20
 806,300 14.04 14.31 14.07 130,300 46,600 4.5
05/03/2021
14.04
 964,400 14.17 14.17 13.62 74,300 471,300 -20.7
04/03/2021
14.17
 1,192,700 14.44 14.52 13.78 152,100 391,000 -12.8
03/03/2021
14.44
 962,500 14.44 14.65 14.39 3,000 525,100 -28.6
02/03/2021
14.44
 984,800 14.57 14.84 14.44 1,100 360,800 -19.7
01/03/2021
14.57
 880,000 14.25 14.68 14.25 31,000 10,400 1.1
26/02/2021
14.25
 598,100 14.31 14.39 14.04 8,600 45,600 -2.0
25/02/2021
14.31
 611,800 14.31 14.52 14.12 13,600 19,200 -0.3
24/02/2021
14.31
 1,206,100 14.57 14.89 14.17 100 309,800 -17.0
23/02/2021
14.57
 794,700 14.57 14.78 14.41 19,400 143,000 -6.7
22/02/2021
14.57
 1,030,300 14.78 15.08 14.31 2,400 178,300 -9.8
19/02/2021
14.78
 1,013,800 14.57 14.84 14.31 201,700 12,700 10.5

Chính sách bảo mật | Điều khoản sử dụng |