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)
07/07/2021
22.16
 3,595,600 21.77 22.40 20.74 229,800 366,300 -7.5
06/07/2021
21.77
 3,831,700 23.39 23.59 21.77 5,100 217,800 -12.5
05/07/2021
23.39
 4,494,500 23.07 23.79 22.60 260,300 679,000 -24.7
02/07/2021
23.07
 5,243,700 21.57 23.07 21.77 882,200 66,800 46.8
01/07/2021
21.57
 4,435,300 20.70 21.77 20.74 39,200 42,000 -0.1
30/06/2021
20.70
 2,244,700 21.01 21.01 20.62 3,100 293,400 -15.2
29/06/2021
21.01
 2,075,000 21.05 21.29 20.81 9,700 199,400 -10.0
28/06/2021
21.05
 2,063,800 21.09 21.37 20.93 1,400 109,200 -5.7
25/06/2021
21.09
 2,958,000 20.34 21.21 20.26 58,000 168,300 -5.7
24/06/2021
20.34
 1,619,000 20.62 20.81 20.26 118,300 221,100 -5.3
23/06/2021
20.62
 2,706,300 20.81 21.13 20.58 12,800 557,900 -28.5
22/06/2021
20.81
 3,761,600 21.09 21.41 20.81 1,153,700 920,500 12.1
21/06/2021
21.09
 7,431,800 20.81 21.81 20.85 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
20.81
 2,145,000 19.49 20.81 20.81 11,300 768,700 -39.8
17/06/2021
19.49
 3,005,100 19.53 20.02 18.85 59,300 363,000 -29.7
16/06/2021
19.53
 4,388,000 20.22 20.22 19.13 702,700 911,900 -21.1
15/06/2021
20.22
 3,726,300 19.43 20.76 19.13 542,600 435,900 10.9
14/06/2021
19.43
 3,028,500 18.20 19.47 18.20 367,300 440,000 -7.8
11/06/2021
18.20
 2,444,100 17.92 18.34 17.74 211,000 91,100 10.9
10/06/2021
17.92
 4,892,700 16.75 17.92 16.85 498,700 32,700 40.9
09/06/2021
16.75
 3,383,700 15.76 16.85 15.76 116,600 402,700 -24.0
08/06/2021
15.76
 4,415,800 16.06 16.85 15.66 143,100 10,100 11.2
07/06/2021
16.06
 2,642,800 16.85 16.85 15.68 151,300 2,000 12.1
04/06/2021
16.85
 2,479,300 16.65 17.01 16.55 163,600 15,200 12.6
03/06/2021
16.65
 2,819,700 15.80 16.85 15.98 91,600 573,500 -40.4
02/06/2021
15.80
 2,076,900 15.38 15.80 15.30 152,700 400 12.0
01/06/2021
15.38
 1,517,300 15.76 16.00 15.26 77,200 96,000 -1.5
31/05/2021
15.76
 3,351,600 14.77 15.78 14.93 145,100 169,000 -1.8
28/05/2021
14.77
 1,891,200 14.53 14.85 14.37 55,300 3,500 3.9
27/05/2021
14.53
 1,974,200 14.91 14.91 14.47 290,100 273,600 1.3
26/05/2021
14.91
 1,789,800 14.73 15.05 14.73 57,700 60,300 -0.2
25/05/2021
14.73
 1,588,200 14.47 14.77 14.39 107,200 72,000 2.6
24/05/2021
14.47
 1,999,300 14.61 14.67 14.33 25,000 185,900 -11.7
21/05/2021
14.61
 2,427,100 14.65 15.22 14.47 59,000 42,600 1.2
20/05/2021
14.65
 2,603,100 14.47 15.16 14.37 27,900 315,800 -21.5
19/05/2021
14.47
 2,266,600 14.27 14.63 14.03 56,800 22,300 2.5
18/05/2021
14.27
 2,099,900 14.47 14.59 14.15 131,100 95,000 2.6
17/05/2021
14.47
 2,055,000 14.53 14.81 14.29 48,200 149,800 -7.4
14/05/2021
14.53
 3,217,400 13.76 14.71 13.72 23,000 116,200 -6.8
13/05/2021
13.76
 2,127,300 14.07 14.23 13.76 9,000 35,500 -1.9
12/05/2021
14.07
 2,025,300 13.52 14.07 13.44 62,500 16,800 3.2
11/05/2021
13.52
 2,509,800 13.52 14.07 13.52 113,100 84,200 2.0
10/05/2021
13.52
 3,746,100 12.65 13.52 12.45 25,700 198,200 -11.8
07/05/2021
12.65
 1,871,200 12.65 12.77 12.43 104,700 851,000 -47.5
06/05/2021
12.65
 2,523,300 12.69 12.87 12.57 368,900 1,760,600 -89.5
05/05/2021
12.69
 3,384,100 12.33 12.98 12.29 21,200 1,422,600 -89.1
04/05/2021
12.33
 717,500 12.31 12.33 11.91 0 115,700 -7.1
29/04/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/04/2021
12.31
 694,700 12.29 12.59 12.25 100 190,500 -11.9
28/04/2021
12.29
 1,834,700 11.96 12.58 12.00 12,800 10,400 0.2
27/04/2021
11.96
 843,500 11.71 12.00 11.68 43,800 200,200 -9.7
26/04/2021
11.71
 1,024,700 11.94 12.10 11.68 68,100 71,200 -0.2
23/04/2021
11.94
 1,100,100 11.68 12.12 11.52 37,900 100,200 -3.9
22/04/2021
11.68
 2,122,800 12.16 12.27 11.62 357,600 768,700 -22.8
20/04/2021
12.16
 1,283,800 12.39 12.56 11.96 1,800 32,800 -2.0
19/04/2021
12.39
 1,170,700 12.37 12.58 12.04 132,000 16,300 7.4
16/04/2021
12.37
 1,331,900 12.60 12.79 12.10 70,000 20,800 3.2
15/04/2021
12.60
 1,158,200 12.91 12.91 12.58 48,800 35,500 0.9
14/04/2021
12.91
 1,489,800 12.64 12.91 12.39 70,900 53,000 1.2
13/04/2021
12.64
 1,778,700 12.98 13.04 12.58 19,000 154,500 -9.1
12/04/2021
12.98
 2,150,000 13.14 13.27 12.87 61,400 709,900 -44.1
09/04/2021
13.14
 1,348,500 12.96 13.15 12.79 448,800 338,000 7.5
08/04/2021
12.96
 1,503,300 13.17 13.25 12.77 2,500 297,400 -19.9
07/04/2021
13.17
 1,199,800 12.94 13.23 12.87 200 47,000 -3.2
06/04/2021
12.94
 1,466,900 12.83 13.00 12.67 520,300 58,600 31.0
05/04/2021
12.83
 1,155,400 12.73 13.04 12.75 9,800 129,000 -7.4
02/04/2021
12.73
 1,079,800 12.92 13.06 12.67 34,600 24,200 0.7
01/04/2021
12.92
 1,584,600 12.27 13.02 12.19 27,900 25,000 0.2
31/03/2021
12.27
 1,828,100 12.44 12.44 12.12 42,100 906,000 -55.3
30/03/2021
12.44
 1,318,200 12.35 12.50 12.25 0 210,100 -13.6
29/03/2021
12.35
 1,533,300 12.27 12.56 12.19 198,400 610,000 -26.6
26/03/2021
12.27
 1,741,400 11.66 12.27 11.45 124,300 45,200 4.8
25/03/2021
11.66
 1,637,900 11.83 12.10 11.62 45,100 366,000 -20.0
24/03/2021
11.83
 1,990,500 12.46 12.46 11.66 27,000 549,900 -32.9
23/03/2021
12.46
 1,661,000 12.77 12.77 12.10 22,400 184,200 -10.6
22/03/2021
12.77
 903,700 12.94 13.10 12.58 35,700 48,800 -0.9
19/03/2021
12.94
 1,743,900 12.42 13.15 12.48 385,500 42,000 23.2
18/03/2021
12.42
 1,938,200 11.71 12.48 11.71 63,200 173,300 -7.0
17/03/2021
11.71
 1,612,600 11.77 11.79 11.58 202,900 894,100 -42.2
16/03/2021
11.77
 1,611,400 11.71 12.00 11.62 25,100 208,400 -11.2
15/03/2021
11.71
 2,408,600 11.29 11.77 11.16 255,400 158,300 5.9
12/03/2021
11.29
 1,311,600 11.37 11.52 11.25 242,000 106,400 8.0
11/03/2021
11.37
 1,813,900 11.02 11.50 11.23 154,400 382,900 -13.4
10/03/2021
11.02
 2,099,200 10.31 11.02 10.27 74,800 6,300 3.7
09/03/2021
10.31
 381,100 10.29 10.37 10.14 67,000 7,900 3.2
08/03/2021
10.29
 806,300 10.18 10.37 10.20 130,300 46,600 4.5
05/03/2021
10.18
 964,400 10.27 10.27 9.87 74,300 471,300 -20.7
04/03/2021
10.27
 1,192,700 10.47 10.52 9.99 152,100 391,000 -12.8
03/03/2021
10.47
 962,500 10.47 10.62 10.43 3,000 525,100 -28.6
02/03/2021
10.47
 984,800 10.56 10.75 10.47 1,100 360,800 -19.7
01/03/2021
10.56
 880,000 10.33 10.64 10.33 31,000 10,400 1.1
26/02/2021
10.33
 598,100 10.37 10.43 10.18 8,600 45,600 -2.0
25/02/2021
10.37
 611,800 10.37 10.52 10.24 13,600 19,200 -0.3
24/02/2021
10.37
 1,206,100 10.56 10.79 10.27 100 309,800 -17.0
23/02/2021
10.56
 794,700 10.56 10.72 10.45 19,400 143,000 -6.7
22/02/2021
10.56
 1,030,300 10.72 10.93 10.37 2,400 178,300 -9.8
19/02/2021
10.72
 1,013,800 10.56 10.75 10.37 201,700 12,700 10.5
18/02/2021
10.56
 812,100 10.66 10.68 10.47 191,400 40,800 8.3
17/02/2021
10.66
 821,000 10.16 10.66 10.18 107,800 6,000 5.6
09/02/2021
10.16
 1,209,800 9.87 10.22 9.54 357,100 630,400 -13.6
08/02/2021
9.87
 1,693,300 10.41 10.49 9.70 232,700 128,900 5.5

Chính sách bảo mật | Điều khoản sử dụng |