CTCP Chứng khoán Bản Việt (vci)

20
0.75
(3.90%)
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
(2026-08-18) 		-1.90 -8.98% 210,735,300 -1,575,700 0
19.25
34.45
20
2 tháng
(2026-07-20) 		-0.75 -3.75% 416,498,100 -1,575,700 0
18.45
34.45
20
3 tháng
(2026-06-19) 		-5.35 -21.75% 574,015,400 -1,575,700 0
18.45
34.45
20
6 tháng
(2026-03-23) 		-5.20 -21.28% 1,098,518,300 -1,575,700 0
18.45
34.45
20
12 tháng
(2025-09-22) 		-10.83 -36.01% 2,502,451,200 -1,575,700 0
14.41
34.45
20
24 tháng
(2024-09-27) 		-6.58 -25.49% 4,824,837,500 -1,575,700 0
14.10
34.97
20
36 tháng
(2023-10-03) 		-2.09 -9.81% 6,375,526,000 -1,575,700 0
10.75
34.97
20
60 tháng
(2021-10-13) 		-5.01 -20.66% 8,926,251,200 1,996,745 -101.9
9.27
34.97
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
21.92
 1,419,900 21.96 22.33 21.68 36,700 152,500 -5.0
25/01/2022
21.96
 2,237,500 21.72 22.09 21.28 494,700 257,800 12.9
24/01/2022
21.72
 4,075,800 23.33 23.33 21.72 36,500 991,400 -52.4
21/01/2022
23.33
 2,397,500 24.06 24.18 23.17 0 771,600 -45.1
20/01/2022
24.06
 2,513,200 23.17 24.26 23.09 77,000 229,100 -8.8
19/01/2022
23.17
 3,246,000 21.68 23.17 22.25 1,126,500 292,100 46.7
18/01/2022
21.68
 4,877,300 23.58 23.58 21.68 622,900 4,100 34.1
17/01/2022
23.58
 4,106,200 25.03 25.07 23.37 338,600 370,500 -1.7
14/01/2022
25.03
 2,309,100 25.39 25.63 25.03 47,200 409,300 -23.0
13/01/2022
25.39
 2,861,300 26.60 27.00 25.39 210,300 723,400 -33.5
12/01/2022
26.60
 4,082,600 25.95 26.80 25.15 132,400 345,200 -13.8
11/01/2022
25.95
 5,277,900 27.40 28.21 25.79 436,300 774,500 -23.7
10/01/2022
27.40
 3,317,800 29.06 29.14 27.40 16,000 148,800 -9.6
07/01/2022
29.06
 2,293,700 29.22 29.46 28.82 200,500 57,400 10.3
06/01/2022
29.22
 2,457,900 29.66 29.90 29.22 2,800 226,800 -16.4
05/01/2022
29.66
 2,062,300 29.98 30.51 29.66 36,400 28,300 0.6
04/01/2022
29.98
 2,614,500 29.34 30.15 29.26 415,100 20,700 29.3
31/12/2021
29.34
 1,168,200 29.78 29.98 29.22 1,400 13,500 -0.9
30/12/2021
29.78
 1,680,400 28.94 30.02 29.06 119,100 30,000 6.6
29/12/2021
28.94
 1,343,600 28.61 29.30 28.41 94,500 0 6.8
28/12/2021
28.61
 1,892,100 28.86 29.18 28.61 6,500 10,700 -0.3
27/12/2021
28.86
 1,214,000 28.90 29.38 28.65 13,000 62,100 -3.5
24/12/2021
28.90
 1,611,100 28.41 29.02 28.33 62,800 25,200 2.7
23/12/2021
28.41
 4,918,900 29.66 29.66 27.89 404,100 600,900 -14.0
22/12/2021
29.66
 2,984,300 30.35 30.55 29.50 410,200 149,800 19.3
21/12/2021
30.35
 2,128,100 30.91 31.11 30.35 1,200 90,900 -6.8
20/12/2021
30.91
 3,250,700 30.23 31.44 30.02 7,100 67,500 -4.6
17/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
17/12/2021
30.23
 3,298,300 29.30 30.39 29.34 1,286,300 805,100 35.7
16/12/2021
29.30
 2,949,000 29.85 30.33 29.18 14,300 28,200 -1.0
15/12/2021
29.85
 2,182,000 30.33 30.45 29.74 209,200 31,800 13.6
14/12/2021
30.33
 2,277,400 30.65 30.92 30.25 381,400 104,900 21.4
13/12/2021
30.65
 2,274,900 30.21 30.85 29.93 180,900 110,200 5.4
10/12/2021
30.21
 2,280,200 30.13 30.53 29.85 258,700 199,100 4.5
09/12/2021
30.13
 2,369,500 29.22 30.13 28.94 256,800 45,000 15.7
08/12/2021
29.22
 2,474,300 28.86 29.54 28.74 771,100 134,500 46.8
07/12/2021
28.86
 3,704,700 28.55 29.22 28.35 453,700 247,300 15.0
06/12/2021
28.55
 5,826,700 29.06 29.66 27.08 321,300 194,000 9.2
03/12/2021
29.06
 5,301,500 31.00 31.40 29.06 28,800 75,800 -3.7
02/12/2021
31.00
 2,540,800 31.00 31.68 30.69 494,400 55,800 34.8
01/12/2021
31.00
 2,946,900 31.64 31.64 30.73 121,800 177,800 -4.3
30/11/2021
31.64
 5,704,100 31.20 32.51 30.92 931,600 317,600 49.1
29/11/2021
31.20
 3,716,300 31.16 31.48 30.33 34,500 53,300 -0.9
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

Chính sách bảo mật | Điều khoản sử dụng |