CTCP Chứng khoán Bản Việt (vci)

24.60
0.10
(0.41%)
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
(2026-05-20) 		-0.45 -1.80% 139,582,500 -11,296,085 0
23.40
25.10
24.60
2 tháng
(2026-04-20) 		-2.90 -10.58% 282,873,300 -21,436,714 0
23.40
27.40
24.60
3 tháng
(2026-03-23) 		0.05 0.19% 487,840,100 -9,574,482 0
23.40
29
24.60
6 tháng
(2025-12-22) 		-1.01 -3.98% 1,213,675,600 10,820,218 773.8
23.40
30.04
24.60
12 tháng
(2025-06-24) 		-1.45 -5.58% 2,697,494,700 -89,049,739 -3,324.0
23.40
34.97
24.60
24 tháng
(2024-07-01) 		-1.37 -5.29% 4,305,403,400 -75,400,051 -2,817.0
22.39
34.97
24.60
36 tháng
(2023-07-05) 		3.02 14.06% 5,783,402,800 -105,088,305 -4,247.6
17.89
34.97
24.60
60 tháng
(2021-07-15) 		3.49 16.60% 8,237,189,800 -80,340,685 -3,798.0
9.27
34.97
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |