CTCP Chứng khoán Bản Việt (vci)

37.60
0.65
(1.76%)
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)
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
08/04/2021
17.63
 1,503,300 17.91 18.02 17.36 2,500 297,400 -19.9
07/04/2021
17.91
 1,199,800 17.60 17.99 17.49 200 47,000 -3.2
06/04/2021
17.60
 1,466,900 17.44 17.68 17.23 520,300 58,600 31.0
05/04/2021
17.44
 1,155,400 17.31 17.73 17.34 9,800 129,000 -7.4
02/04/2021
17.31
 1,079,800 17.57 17.76 17.23 34,600 24,200 0.7
01/04/2021
17.57
 1,584,600 16.69 17.70 16.58 27,900 25,000 0.2
31/03/2021
16.69
 1,828,100 16.92 16.92 16.48 42,100 906,000 -55.3
30/03/2021
16.92
 1,318,200 16.79 17.00 16.66 0 210,100 -13.6
29/03/2021
16.79
 1,533,300 16.69 17.08 16.58 198,400 610,000 -26.6
26/03/2021
16.69
 1,741,400 15.85 16.69 15.56 124,300 45,200 4.8
25/03/2021
15.85
 1,637,900 16.08 16.45 15.80 45,100 366,000 -20.0
24/03/2021
16.08
 1,990,500 16.95 16.95 15.85 27,000 549,900 -32.9
23/03/2021
16.95
 1,661,000 17.36 17.36 16.45 22,400 184,200 -10.6
22/03/2021
17.36
 903,700 17.60 17.81 17.10 35,700 48,800 -0.9
19/03/2021
17.60
 1,743,900 16.89 17.89 16.97 385,500 42,000 23.2
18/03/2021
16.89
 1,938,200 15.93 16.97 15.93 63,200 173,300 -7.0
17/03/2021
15.93
 1,612,600 16.01 16.03 15.75 202,900 894,100 -42.2
16/03/2021
16.01
 1,611,400 15.93 16.32 15.80 25,100 208,400 -11.2
15/03/2021
15.93
 2,408,600 15.35 16.01 15.17 255,400 158,300 5.9
12/03/2021
15.35
 1,311,600 15.46 15.67 15.30 242,000 106,400 8.0
11/03/2021
15.46
 1,813,900 14.99 15.64 15.28 154,400 382,900 -13.4
10/03/2021
14.99
 2,099,200 14.02 14.99 13.97 74,800 6,300 3.7
09/03/2021
14.02
 381,100 14.00 14.10 13.79 67,000 7,900 3.2
08/03/2021
14.00
 806,300 13.84 14.10 13.87 130,300 46,600 4.5
05/03/2021
13.84
 964,400 13.97 13.97 13.42 74,300 471,300 -20.7
04/03/2021
13.97
 1,192,700 14.23 14.31 13.58 152,100 391,000 -12.8
03/03/2021
14.23
 962,500 14.23 14.44 14.18 3,000 525,100 -28.6
02/03/2021
14.23
 984,800 14.36 14.62 14.23 1,100 360,800 -19.7
01/03/2021
14.36
 880,000 14.05 14.47 14.05 31,000 10,400 1.1
26/02/2021
14.05
 598,100 14.10 14.18 13.84 8,600 45,600 -2.0
25/02/2021
14.10
 611,800 14.10 14.31 13.92 13,600 19,200 -0.3
24/02/2021
14.10
 1,206,100 14.36 14.67 13.97 100 309,800 -17.0
23/02/2021
14.36
 794,700 14.36 14.57 14.20 19,400 143,000 -6.7
22/02/2021
14.36
 1,030,300 14.57 14.86 14.10 2,400 178,300 -9.8
19/02/2021
14.57
 1,013,800 14.36 14.62 14.10 201,700 12,700 10.5
18/02/2021
14.36
 812,100 14.49 14.52 14.23 191,400 40,800 8.3
17/02/2021
14.49
 821,000 13.81 14.49 13.84 107,800 6,000 5.6
09/02/2021
13.81
 1,209,800 13.42 13.89 12.98 357,100 630,400 -13.6
08/02/2021
13.42
 1,693,300 14.15 14.26 13.19 232,700 128,900 5.5
05/02/2021
14.15
 867,600 13.84 14.26 13.84 220,600 64,900 8.4
04/02/2021
13.84
 1,191,300 13.53 14.28 13.58 220,200 438,000 -11.5
03/02/2021
13.53
 1,070,100 12.66 13.53 12.69 145,800 108,900 1.8
02/02/2021
12.66
 810,300 12.43 12.79 12.01 92,300 52,200 1.9
01/02/2021
12.43
 1,353,100 12.79 13.19 12.43 632,600 12,600 30.5
29/01/2021
12.79
 2,201,100 12.81 13.53 11.92 600,100 8,200 28.0
28/01/2021
12.81
 1,583,600 13.76 13.76 12.81 318,600 1,400 15.6
27/01/2021
13.76
 1,894,500 14.78 14.78 13.76 396,300 7,900 21.1
26/01/2021
14.78
 1,397,600 15.75 15.75 14.65 275,900 318,000 -2.4
25/01/2021
15.75
 1,081,000 15.93 15.95 15.38 259,500 204,300 3.4
22/01/2021
15.93
 1,181,900 15.98 16.14 15.80 585,100 168,200 25.5
21/01/2021
15.98
 869,400 15.54 16.03 15.28 163,500 12,500 9.1
20/01/2021
15.54
 1,419,200 15.80 15.82 14.88 166,200 80,600 5.0
19/01/2021
15.80
 2,035,900 16.71 16.71 15.56 268,300 79,200 11.6
18/01/2021
16.71
 2,271,400 16.27 17.05 16.32 710,200 256,100 29.4
15/01/2021
16.27
 2,138,300 15.80 16.27 15.75 304,500 915,500 -37.3
14/01/2021
15.80
 2,664,000 15.41 15.98 15.41 232,300 1,522,700 -77.7
13/01/2021
15.41
 1,502,300 15.77 15.88 15.30 262,900 663,900 -23.9
12/01/2021
15.77
 1,288,000 15.25 15.90 15.01 172,600 32,900 8.5
11/01/2021
15.25
 1,715,300 15.77 15.77 15.14 11,800 749,300 -43.6
08/01/2021
15.77
 845,300 16.03 16.45 15.54 18,500 63,000 -2.7
07/01/2021
16.03
 2,686,300 15.93 16.16 15.41 20,000 1,492,100 -88.5
06/01/2021
15.93
 1,540,700 16.40 16.82 15.80 91,000 146,100 -3.4
05/01/2021
16.40
 1,105,900 15.75 16.66 15.64 378,600 135,600 15.1
04/01/2021
15.75
 1,265,600 15.20 15.93 15.38 145,200 22,700 7.4
31/12/2020
15.20
 1,188,400 14.57 15.28 14.49 198,710 28,230 9.7
30/12/2020
14.57
 1,020,290 14.31 14.70 14.13 572,350 30,000 30.0
29/12/2020
14.31
 1,588,850 14.10 14.60 13.92 740,760 18,510 39.6
28/12/2020
14.10
 2,035,090 13.76 14.62 13.84 746,290 74,390 36.9
25/12/2020
13.76
 1,405,810 13.40 14.10 13.19 23,320 121,560 -5.1
24/12/2020
13.40
 2,426,070 13.16 13.45 12.40 1,076,060 44,540 50.7
23/12/2020
13.16
 1,240,100 13.55 13.55 13.06 410,730 0 20.9

Chính sách bảo mật | Điều khoản sử dụng |