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)
11/11/2020
10.59
 786,280 10.36 10.75 10.47 26,320 83,400 -2.3
10/11/2020
10.36
 3,325,140 9.88 10.57 9.90 47,670 664,560 -25.3
09/11/2020
9.88
 446,200 9.88 9.96 9.81 4,600 0 0.2
06/11/2020
9.88
 681,830 9.96 10.06 9.72 0 114,570 -4.4
05/11/2020
9.96
 874,250 9.96 10.10 9.85 4,150 64,500 -2.4
04/11/2020
9.96
 935,280 9.74 10.06 9.79 15,800 89,040 -2.9
03/11/2020
9.74
 571,870 9.85 10.01 9.69 0 79,490 -3.0
02/11/2020
9.85
 842,750 9.44 9.93 9.47 800 135,550 -5.1
30/10/2020
9.44
 849,500 9.16 9.52 9.16 76,380 43,280 1.2
29/10/2020
9.16
 866,190 8.87 9.39 8.96 37,090 52,600 -0.6
28/10/2020
8.87
 979,310 8.87 9.16 8.71 213,250 3,180 7.3
27/10/2020
8.87
 1,382,920 9.16 9.32 8.75 455,580 533,470 -2.7
26/10/2020
9.16
 1,140,160 9.81 9.85 9.16 59,380 10,820 1.7
23/10/2020
9.81
 638,890 9.85 10.15 9.80 3,500 14,710 -0.4
22/10/2020
9.85
 1,493,090 9.52 9.85 9.11 49,500 59,950 -0.4
21/10/2020
9.52
 2,092,670 10.24 10.24 9.52 112,760 700 4.2
20/10/2020
10.24
 823,840 9.85 10.24 9.85 17,070 20,860 -0.1
19/10/2020
9.85
 1,551,380 10.31 10.36 9.85 530 557,540 -22.0
16/10/2020
10.31
 1,534,360 10.02 10.71 10.01 19,990 232,900 -8.7
15/10/2020
10.02
 1,386,260 9.37 10.02 9.39 78,800 309,060 -8.9
14/10/2020
9.37
 1,435,810 8.78 9.39 8.71 5,480 366,870 -12.9
13/10/2020
8.78
 688,030 8.96 9.01 8.78 0 131,530 -4.6
12/10/2020
8.96
 1,153,290 8.70 9.09 8.70 221,760 90,130 4.6
09/10/2020
8.70
 1,385,850 8.32 8.70 8.29 30,290 508,255 -15.9
08/10/2020
8.32
 841,930 8.10 8.33 8.09 105,600 180,870 -2.5
07/10/2020
8.10
 841,750 8.19 8.33 8.06 2,640 193,390 -6.2
06/10/2020
8.19
 1,143,460 8.24 8.30 8.01 980 124,900 -4.0
05/10/2020
8.24
 780,330 8.06 8.39 8.16 102,760 248,370 -4.7
02/10/2020
8.06
 1,158,330 7.88 8.11 7.73 16,530 62,830 -1.4
01/10/2020
7.88
 2,148,460 7.37 7.88 7.47 12,910 463,300 -13.9
30/09/2020
7.37
 390,350 7.32 7.42 7.22 6,970 28,670 -0.6
29/09/2020
7.32
 783,580 7.37 7.51 7.32 81,260 670 2.3
28/09/2020
7.37
 761,250 7.24 7.37 7.23 77,420 320,400 -6.9
25/09/2020
7.24
 754,920 7.24 7.32 7.11 50,000 208,730 -4.5
24/09/2020
7.24
 1,058,850 7.50 7.50 7.20 50,000 20,200 0.9
23/09/2020
7.50
 517,710 7.52 7.60 7.47 145,460 29,550 3.4
22/09/2020
7.52
 439,670 7.58 7.58 7.45 100,000 37,630 1.8
21/09/2020
7.58
 593,370 7.50 7.63 7.47 303,940 13,930 8.6
18/09/2020
7.50
 760,340 7.27 7.55 7.22 34,760 4,090 0.9
17/09/2020
7.27
 708,300 7.33 7.33 7.11 51,000 24,050 0.8
16/09/2020
7.33
 585,860 7.22 7.37 7.19 128,990 6,170 3.5
15/09/2020
7.22
 907,220 7.17 7.40 7.11 61,640 153,080 -2.6
14/09/2020
7.17
 753,650 7.11 7.22 7.11 221,510 147,110 2.1
11/09/2020
7.11
 577,610 7.11 7.19 7.04 220,850 28,890 5.3
10/09/2020
7.11
 702,560 7.18 7.29 7.06 67,050 209,680 -4.0
09/09/2020
7.18
 1,413,500 7.01 7.18 6.88 58,010 406,500 -9.7
08/09/2020
7.01
 1,324,370 6.78 7.01 6.78 335,830 525,680 -5.1
07/09/2020
6.78
 1,523,250 7.11 7.28 6.78 4,600 156,790 -4.2
04/09/2020
7.11
 1,926,100 6.83 7.27 6.64 170,900 26,500 3.8
03/09/2020
6.83
 1,046,200 6.64 6.85 6.64 98,180 2,900 2.5
01/09/2020
6.64
 729,470 6.45 6.74 6.47 47,030 0 1.2
31/08/2020
6.45
 1,269,250 6.53 6.76 6.45 17,720 114,530 -2.4
28/08/2020
6.53
 679,200 6.67 6.78 6.53 2,430 20,180 -0.5
27/08/2020
6.67
 2,281,980 6.23 6.67 6.23 285,710 354,480 -1.8
26/08/2020
6.23
 1,740,420 5.96 6.32 5.89 23,870 281,590 -6.2
25/08/2020
5.96
 736,340 6.04 6.09 5.96 0 106,940 -2.5
24/08/2020
6.04
 698,810 5.91 6.07 5.96 13,090 172,580 -3.8
21/08/2020
5.91
 1,395,340 5.67 5.95 5.67 101,950 104,830 -0.1
20/08/2020
5.67
 618,180 5.69 5.75 5.60 209,200 9,560 4.4
19/08/2020
5.69
 526,020 5.53 5.71 5.48 138,620 6,500 2.9
18/08/2020
5.53
 301,990 5.55 5.62 5.46 9,510 48,000 -0.8
17/08/2020
5.55
 245,960 5.64 5.67 5.49 1,500 5,530 -0.1
14/08/2020
5.64
 471,190 5.73 5.78 5.58 2,000 9,420 -0.2
13/08/2020
5.73
 365,050 5.71 5.83 5.68 0 5,300 -0.1
12/08/2020
5.71
 353,450 5.63 5.75 5.58 2,030 18,550 -0.4
11/08/2020
5.63
 618,790 5.48 5.73 5.45 12,110 70,057 -1.3
10/08/2020
5.48
 410,500 5.48 5.54 5.46 5,950 107,090 -2.2
07/08/2020
5.48
 150,520 5.46 5.50 5.43 0 980 -0.0
06/08/2020
5.46
 362,070 5.52 5.58 5.44 3,910 76,350 -1.6
05/08/2020
5.52
 316,960 5.48 5.55 5.37 6,140 57,680 -1.1
04/08/2020
5.48
 316,050 5.36 5.57 5.43 10 28,160 -0.6
03/08/2020
5.36
 303,080 5.13 5.36 5.14 24,620 4,800 0.4
31/07/2020
5.13
 257,670 5.23 5.30 5.09 7,010 14,250 -0.1
30/07/2020
5.23
 313,810 5.23 5.44 5.23 480,530 27,800 9.1
29/07/2020
5.23
 761,760 5.37 5.37 5.05 480,530 27,800 9.1
28/07/2020
5.37
 713,060 5.12 5.37 5.09 171,290 5,300 3.4
27/07/2020
5.12
 1,595,680 5.50 5.50 5.12 920,670 0 18.4
24/07/2020
5.50
 1,533,360 5.76 5.76 5.36 626,660 1,150 13.4
23/07/2020
5.76
 672,430 5.78 5.78 5.62 191,000 57,990 3.0
22/07/2020
5.78
 604,490 5.94 6.01 5.76 137,000 67,650 1.6
21/07/2020
5.94
 481,600 5.98 6.01 5.81 119,000 50,000 1.6
20/07/2020
5.98
 599,990 5.92 6.04 5.89 143,960 20,000 2.9
17/07/2020
5.92
 318,800 5.98 5.99 5.89 0 4,590 -0.1
16/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2020
5.98
 497,370 5.99 6.12 5.92 10 1,470 -0.0
15/07/2020
5.99
 661,280 6.02 6.12 5.96 105,700 25,500 2.0
14/07/2020
6.02
 780,520 5.95 6.10 5.84 6,150 3,420 0.1
13/07/2020
5.95
 647,150 5.96 6.01 5.92 211,100 11,670 4.9
10/07/2020
5.96
 1,770,990 5.81 6.11 5.81 1,270 308,950 -7.7
09/07/2020
5.81
 911,920 5.70 5.89 5.74 905,950 1,053,480 -3.5
08/07/2020
5.70
 681,070 5.51 5.71 5.46 18,170 60,000 -1.0
07/07/2020
5.51
 911,110 5.50 5.68 5.51 220 28,380 -0.7
06/07/2020
5.50
 328,790 5.38 5.51 5.39 0 30,000 -0.7
03/07/2020
5.38
 425,360 5.34 5.41 5.30 1,400,201 1,431,611 -0.7
02/07/2020
5.34
 275,590 5.27 5.48 5.32 0 3,000 -0.1
01/07/2020
5.27
 373,730 4.93 5.27 4.93 32,860 0 0.7
30/06/2020
4.93
 863,550 5.05 5.24 4.89 22,300 142,200 -2.7
29/06/2020
5.05
 739,540 5.40 5.40 5.04 22,300 142,200 -2.7
26/06/2020
5.40
 768,440 5.50 5.63 5.27 22,300 142,200 -2.7
25/06/2020
5.50
 509,950 5.53 5.58 5.38 3,000 6,310 -0.1
24/06/2020
5.53
 722,350 5.74 5.87 5.41 16,000 51,130 -0.8

Chính sách bảo mật | Điều khoản sử dụng |