CTCP Chứng khoán Bản Việt (vci)

26.20
-0.05
(-0.19%)
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
(2026-04-01) 		-1.15 -4.20% 178,830,000 3,112,025 0
26.20
29
26.20
2 tháng
(2026-03-02) 		-2.11 -7.47% 516,168,000 23,497,529 549.4
24.45
30.04
26.20
3 tháng
(2026-02-02) 		-0.28 -1.04% 662,087,500 24,615,729 597.8
24.45
30.04
26.20
6 tháng
(2025-11-03) 		0.11 0.41% 1,308,196,100 -13,279,371 -742.6
23.70
30.04
26.20
12 tháng
(2025-05-06) 		-0.62 -2.31% 2,724,212,100 -78,422,295 -3,771.4
23.70
34.97
26.20
24 tháng
(2024-05-13) 		-0.08 -0.31% 4,257,473,500 -64,548,693 -3,186.6
22.39
34.97
26.20
36 tháng
(2023-05-17) 		8.53 48.30% 5,732,178,400 -79,558,694 -3,991.6
17.67
34.97
26.20
60 tháng
(2021-05-27) 		11.67 80.31% 8,114,075,700 -64,354,174 -3,931.4
9.27
34.97
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
31.16
 5,493,100 31.96 32.03 30.92 21,200 658,700 -50.7
25/11/2021
31.96
 5,604,900 30.69 32.03 30.33 200,900 20,000 14.4
24/11/2021
30.69
 7,249,800 29.81 31.32 30.37 53,900 1,735,900 -130.4
23/11/2021
29.81
 4,130,700 28.74 29.81 28.31 161,500 20,000 10.4
22/11/2021
28.74
 5,141,600 29.34 29.81 28.47 92,300 51,800 3.0
19/11/2021
29.34
 6,929,100 30.33 30.53 28.23 151,700 188,500 -2.9
18/11/2021
30.33
 7,314,800 28.78 30.69 29.14 189,900 49,200 10.6
17/11/2021
28.78
 5,138,100 28.27 29.85 28.35 157,400 9,600 11.0
16/11/2021
28.27
 4,419,100 28.82 28.90 28.07 267,200 18,300 17.8
15/11/2021
28.82
 4,210,600 28.55 29.74 28.55 93,000 7,400 6.4
12/11/2021
28.55
 3,523,200 28.31 28.78 28.15 326,900 3,100 23.2
11/11/2021
28.31
 7,613,600 28.98 29.26 28.11 624,800 415,700 15.2
10/11/2021
28.98
 4,880,600 28.74 29.34 28.59 211,300 420,400 -15.3
09/11/2021
28.74
 6,082,700 28.82 28.94 28.07 403,500 54,200 25.2
08/11/2021
28.82
 4,056,900 28.43 29.30 28.19 2,500 54,600 -3.8
05/11/2021
28.43
 4,128,700 28.51 28.78 28.27 462,300 44,400 30.0
04/11/2021
28.51
 6,994,900 27.12 28.94 27.16 233,600 57,000 12.6
03/11/2021
27.12
 7,036,800 27.55 27.75 26.96 15,500 30,800 -1.1
02/11/2021
27.55
 7,007,500 26.96 27.83 27.00 261,300 97,200 11.4
01/11/2021
26.96
 12,424,300 25.41 27.12 25.61 492,200 98,900 26.4
29/10/2021
25.41
 5,225,600 25.33 25.69 24.98 322,700 176,500 9.4
28/10/2021
25.33
 7,621,200 25.10 26.13 25.22 15,000 160,600 -9.3
27/10/2021
25.10
 3,081,900 24.30 25.10 24.22 20,000 54,900 -2.2
26/10/2021
24.30
 2,783,700 23.79 24.46 23.43 177,700 43,200 8.2
25/10/2021
23.79
 7,522,100 24.54 24.54 23.67 35,100 227,700 -11.6
22/10/2021
24.54
 7,264,900 25.18 25.37 24.38 54,100 79,000 -1.6
21/10/2021
25.18
 3,704,900 25.33 25.57 24.94 52,400 10,900 2.6
20/10/2021
25.33
 4,645,200 25.73 25.97 25.06 35,200 420,600 -24.9
19/10/2021
25.73
 7,443,400 25.45 26.40 25.33 159,700 702,500 -35.5
18/10/2021
25.45
 7,532,200 24.70 25.73 24.50 46,100 85,900 -2.5
15/10/2021
24.70
 2,857,200 24.54 24.98 24.50 493,700 208,900 17.8
14/10/2021
24.54
 2,976,900 24.26 24.78 24.26 194,900 551,400 -22.0
13/10/2021
24.26
 2,534,700 24.46 24.58 24.14 44,800 21,700 1.4
12/10/2021
24.46
 3,444,000 24.62 24.66 24.22 161,000 156,200 0.3
11/10/2021
24.62
 2,472,000 24.38 24.82 24.38 77,800 40,000 2.2
08/10/2021
24.38
 3,574,600 23.99 24.50 23.91 356,100 27,600 20.1
07/10/2021
23.99
 3,740,100 23.59 24.14 23.31 426,600 129,900 18.0
06/10/2021
23.59
 2,300,200 23.59 23.79 23.27 20,000 110,000 -5.3
05/10/2021
23.59
 4,807,800 22.08 23.59 22.48 181,300 20,600 9.4
04/10/2021
22.08
 6,105,700 22.88 22.88 21.85 47,700 50,300 -0.1
01/10/2021
22.88
 4,775,900 23.59 23.71 22.80 71,900 229,100 -9.3
30/09/2021
23.59
 1,776,200 23.63 23.95 23.47 17,600 134,500 -7.0
29/09/2021
23.63
 2,258,900 23.99 23.99 23.39 28,900 225,800 -11.7
28/09/2021
23.99
 3,703,000 23.19 23.99 23.03 211,700 38,300 10.4
27/09/2021
23.19
 6,777,900 24.78 24.94 23.19 18,500 776,000 -46.3
24/09/2021
24.78
 2,456,700 25.06 25.18 24.78 582,000 116,700 29.3
23/09/2021
25.06
 3,882,400 25.14 25.53 25.06 424,900 102,900 20.6
22/09/2021
25.14
 3,952,200 25.26 25.26 24.82 398,500 140,400 16.2
21/09/2021
25.26
 4,799,100 25.41 25.41 24.70 15,100 30,100 -0.9
20/09/2021
25.41
 5,330,600 25.18 25.89 25.26 973,300 10,000 62.0
17/09/2021
25.18
 11,472,700 24.90 26.17 24.86 1,923,300 3,239,900 -82.5
16/09/2021
24.90
 2,269,600 24.78 25.14 24.74 162,600 48,700 7.2
15/09/2021
24.78
 2,861,600 24.82 25.14 24.30 46,400 10,900 2.2
14/09/2021
24.82
 2,986,700 25.22 25.22 24.78 411,200 70,600 21.5
13/09/2021
25.22
 4,723,600 25.37 25.37 24.78 399,900 248,500 9.6
10/09/2021
25.37
 4,718,900 25.18 25.89 25.14 516,600 28,200 31.6
09/09/2021
25.18
 4,864,700 25.06 25.18 24.62 209,000 266,500 -3.6
08/09/2021
25.06
 5,975,100 25.49 25.77 24.70 125,200 342,800 -13.9
07/09/2021
25.49
 9,923,700 24.30 25.97 24.38 488,500 44,000 28.2
06/09/2021
24.30
 6,138,100 23.87 24.34 23.71 305,800 11,000 17.9
01/09/2021
23.87
 5,253,700 23.87 24.11 23.47 34,700 51,100 -1.0
31/08/2021
23.87
 5,765,000 24.14 24.38 23.59 240,200 198,500 2.5
30/08/2021
24.14
 5,027,400 23.71 24.18 23.59 123,600 476,700 -21.3
27/08/2021
23.71
 4,332,900 23.23 23.75 22.72 122,800 263,800 -8.1
26/08/2021
23.23
 3,982,000 23.71 23.95 23.00 189,100 447,400 -15.3
25/08/2021
23.71
 3,708,300 23.03 23.79 22.92 14,800 246,900 -13.6
24/08/2021
23.03
 8,679,400 24.66 24.78 23.00 114,300 436,500 -19.6
23/08/2021
24.66
 6,703,800 24.62 25.33 24.03 231,900 186,200 2.7
20/08/2021
24.62
 11,686,500 25.33 25.49 23.83 248,600 318,200 -4.5
19/08/2021
25.33
 4,872,400 25.02 25.45 24.78 530,500 233,800 19.0
18/08/2021
25.02
 6,286,000 24.54 25.53 24.26 401,200 412,200 -0.6
17/08/2021
24.54
 6,971,800 24.14 24.98 24.03 2,600 491,800 -30.3
16/08/2021
24.14
 7,731,500 22.60 24.14 23.07 502,400 340,400 9.5
13/08/2021
22.60
 6,303,100 21.89 22.60 21.89 223,600 165,700 3.4
12/08/2021
21.89
 5,002,400 21.85 22.36 21.77 356,400 443,100 -4.8
11/08/2021
21.85
 7,182,700 22.60 22.68 21.85 11,000 1,562,800 -87.1
10/08/2021
22.60
 4,749,100 22.60 22.96 22.16 250,400 462,100 -11.9
09/08/2021
22.60
 8,073,800 21.57 22.76 21.25 22,800 16,800 0.4
06/08/2021
21.57
 6,862,800 22.12 22.12 21.57 14,800 391,800 -20.7
05/08/2021
22.12
 6,351,200 21.17 22.12 20.89 204,700 79,900 6.9
04/08/2021
21.17
 8,764,000 20.42 21.41 20.58 299,000 142,000 8.4
03/08/2021
20.42
 7,266,200 19.78 20.42 19.55 31,300 563,200 -26.5
02/08/2021
19.78
 5,223,100 19.74 20.30 19.70 92,700 199,500 -5.4
30/07/2021
19.74
 5,362,300 18.93 19.90 19.03 22,000 55,300 -1.6
29/07/2021
18.93
 3,394,900 18.59 18.99 18.59 46,000 396,700 -16.6
28/07/2021
18.59
 1,751,200 18.83 18.99 18.55 10,900 66,400 -2.6
27/07/2021
18.83
 3,575,500 18.24 19.01 18.48 695,700 114,300 27.6
26/07/2021
18.24
 4,380,200 18.79 18.79 17.84 478,700 479,300 -0.1
23/07/2021
18.79
 5,806,800 19.63 19.63 18.79 275,000 261,500 0.6
22/07/2021
19.63
 2,951,500 19.43 19.80 19.31 126,900 40,700 4.3
21/07/2021
19.43
 3,506,300 19.98 20.42 19.39 21,200 294,900 -13.8
20/07/2021
19.98
 8,499,600 19.23 20.02 17.92 292,500 170,700 5.7
19/07/2021
19.23
 3,460,700 20.66 20.66 19.23 708,700 211,600 25.7
16/07/2021
20.66
 1,668,600 21.01 21.37 20.62 3,700 665,300 -34.8
15/07/2021
21.01
 1,478,600 20.22 21.01 20.22 72,400 334,400 -13.5
14/07/2021
20.22
 1,900,400 20.89 21.09 20.18 319,600 396,500 -4.1
13/07/2021
20.89
 1,472,600 20.42 21.01 20.30 29,700 131,000 -5.3
12/07/2021
20.42
 4,100,700 21.81 21.81 20.30 73,300 154,100 -4.2
09/07/2021
21.81
 2,738,000 21.53 22.44 21.13 492,400 161,700 18.3
08/07/2021
21.53
 2,273,200 22.16 22.40 21.33 40,300 400,900 -19.1

Chính sách bảo mật | Điều khoản sử dụng |