CTCP Chứng khoán Bản Việt (vci)

36.15
-0.85
(-2.30%)
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
(2025-12-29) 		2.01 5.78% 225,807,800 -1,798,600 -56.6
33.46
37
37
2 tháng
(2025-11-28) 		3.54 10.63% 401,490,600 -3,910,900 -127.2
32.23
37
37
3 tháng
(2025-10-29) 		-0.50 -1.35% 625,461,900 -44,331,300 -1,580.0
32.23
37.94
37
6 tháng
(2025-07-31) 		-5.63 -13.27% 1,364,257,200 -102,148,400 -4,049.8
32.23
47.55
37
12 tháng
(2025-02-03) 		2.85 8.39% 2,606,948,800 -80,641,168 -3,424.0
31.59
47.55
37
24 tháng
(2024-02-07) 		3.15 9.38% 3,983,792,600 -102,633,953 -4,432.4
30.44
47.55
37
36 tháng
(2023-02-13) 		18.43 100.34% 5,373,275,200 -101,921,146 -4,608.4
18.37
47.55
37
60 tháng
(2021-02-22) 		22.44 156.24% 7,511,898,300 -104,273,503 -5,361.3
12.61
47.55
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2020
13.55
 1,807,490 12.85 13.58 12.87 502,990 44,110 23.3
21/12/2020
12.85
 2,151,210 12.02 12.85 12.03 685,150 204,180 23.8
18/12/2020
12.02
 2,493,590 11.23 12.02 11.26 300,340 226,110 3.3
17/12/2020
11.23
 1,139,680 11.48 11.55 11.23 10,900 288,860 -12.4
16/12/2020
11.48
 1,053,270 11.44 11.71 11.35 6,140 42,000 -1.6
15/12/2020
11.44
 1,256,310 11.64 11.77 11.39 29,150 48,270 -0.9
14/12/2020
11.64
 1,292,050 11.16 11.75 11.16 176,020 6,630 7.7
11/12/2020
11.16
 801,940 11.00 11.18 10.94 62,000 8,550 2.3
10/12/2020
11.00
 1,661,160 11.25 11.52 11.00 17,000 480,080 -20.3
09/12/2020
11.25
 1,743,300 11.44 11.59 11.25 8,030 280,050 -12.1
08/12/2020
11.44
 1,584,210 11.21 11.59 11.18 49,680 2,070 2.1
07/12/2020
11.21
 725,010 11.17 11.34 11.11 7,560 0 0.3
04/12/2020
11.17
 819,320 11.31 11.36 11.17 121,190 46,660 3.3
03/12/2020
11.31
 806,490 11.30 11.47 11.06 4,230 28,610 -1.1
02/12/2020
11.30
 1,692,930 10.83 11.52 10.83 34,430 143,520 -4.9
01/12/2020
10.83
 900,090 10.67 10.88 10.45 47,200 80 2.0
30/11/2020
10.67
 811,240 10.93 10.95 10.67 37,890 157,130 -5.0
27/11/2020
10.93
 1,017,610 10.67 10.95 10.62 67,080 0 2.9
26/11/2020
10.67
 491,340 10.67 10.75 10.48 150 14,670 -0.6
25/11/2020
10.67
 891,260 10.75 10.99 10.62 0 17,190 -0.7
24/11/2020
10.75
 967,480 10.53 10.77 10.44 45,910 4,390 1.7
23/11/2020
10.53
 811,810 10.42 10.71 10.40 32,880 0 1.4
20/11/2020
10.42
 1,079,310 10.44 10.65 10.36 21,390 1,800 0.8
19/11/2020
10.44
 2,263,060 11.02 11.02 10.36 53,050 61,330 -0.4
18/11/2020
11.02
 561,710 10.98 11.18 10.93 10,800 9,060 0.1
17/11/2020
10.98
 838,030 10.83 11.00 10.80 10,880 20,900 -0.4
16/11/2020
10.83
 1,224,250 10.77 11.11 10.75 44,450 20,170 1.0
13/11/2020
10.77
 870,020 10.88 10.93 10.70 65,120 40,080 1.1
12/11/2020
10.88
 713,760 10.59 11.00 10.57 5,100 299,042 -12.3

Chính sách bảo mật | Điều khoản sử dụng |