CTCP Chứng khoán Bản Việt (vci)

26.20
-0.05
(-0.19%)
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
(2026-04-01) 		-1.15 -4.20% 178,830,000 3,112,025 0
26.20
29
26.20
2 tháng
(2026-03-02) 		-2.11 -7.47% 516,168,000 23,497,529 549.4
24.45
30.04
26.20
3 tháng
(2026-02-02) 		-0.28 -1.04% 662,087,500 24,615,729 597.8
24.45
30.04
26.20
6 tháng
(2025-11-03) 		0.11 0.41% 1,308,196,100 -13,279,371 -742.6
23.70
30.04
26.20
12 tháng
(2025-05-06) 		-0.62 -2.31% 2,724,212,100 -78,422,295 -3,771.4
23.70
34.97
26.20
24 tháng
(2024-05-13) 		-0.08 -0.31% 4,257,473,500 -64,548,693 -3,186.6
22.39
34.97
26.20
36 tháng
(2023-05-17) 		8.53 48.30% 5,732,178,400 -79,558,694 -3,991.6
17.67
34.97
26.20
60 tháng
(2021-05-27) 		11.67 80.31% 8,114,075,700 -64,354,174 -3,931.4
9.27
34.97
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
10.41
 867,600 10.18 10.49 10.18 220,600 64,900 8.4
04/02/2021
10.18
 1,191,300 9.95 10.50 9.99 220,200 438,000 -11.5
03/02/2021
9.95
 1,070,100 9.31 9.95 9.33 145,800 108,900 1.8
02/02/2021
9.31
 810,300 9.14 9.41 8.83 92,300 52,200 1.9
01/02/2021
9.14
 1,353,100 9.41 9.70 9.14 632,600 12,600 30.5
29/01/2021
9.41
 2,201,100 9.42 9.95 8.77 600,100 8,200 28.0
28/01/2021
9.42
 1,583,600 10.12 10.12 9.42 318,600 1,400 15.6
27/01/2021
10.12
 1,894,500 10.87 10.87 10.12 396,300 7,900 21.1
26/01/2021
10.87
 1,397,600 11.58 11.58 10.77 275,900 318,000 -2.4
25/01/2021
11.58
 1,081,000 11.71 11.73 11.31 259,500 204,300 3.4
22/01/2021
11.71
 1,181,900 11.75 11.87 11.62 585,100 168,200 25.5
21/01/2021
11.75
 869,400 11.43 11.79 11.23 163,500 12,500 9.1
20/01/2021
11.43
 1,419,200 11.62 11.64 10.95 166,200 80,600 5.0
19/01/2021
11.62
 2,035,900 12.29 12.29 11.45 268,300 79,200 11.6
18/01/2021
12.29
 2,271,400 11.96 12.54 12.00 710,200 256,100 29.4
15/01/2021
11.96
 2,138,300 11.62 11.96 11.58 304,500 915,500 -37.3
14/01/2021
11.62
 2,664,000 11.33 11.75 11.33 232,300 1,522,700 -77.7
13/01/2021
11.33
 1,502,300 11.60 11.68 11.25 262,900 663,900 -23.9
12/01/2021
11.60
 1,288,000 11.22 11.70 11.04 172,600 32,900 8.5
11/01/2021
11.22
 1,715,300 11.60 11.60 11.14 11,800 749,300 -43.6
08/01/2021
11.60
 845,300 11.79 12.10 11.43 18,500 63,000 -2.7
07/01/2021
11.79
 2,686,300 11.71 11.89 11.33 20,000 1,492,100 -88.5
06/01/2021
11.71
 1,540,700 12.06 12.37 11.62 91,000 146,100 -3.4
05/01/2021
12.06
 1,105,900 11.58 12.25 11.50 378,600 135,600 15.1
04/01/2021
11.58
 1,265,600 11.18 11.71 11.31 145,200 22,700 7.4
31/12/2020
11.18
 1,188,400 10.72 11.23 10.66 198,710 28,230 9.7
30/12/2020
10.72
 1,020,290 10.52 10.81 10.39 572,350 30,000 30.0
29/12/2020
10.52
 1,588,850 10.37 10.73 10.24 740,760 18,510 39.6
28/12/2020
10.37
 2,035,090 10.12 10.75 10.18 746,290 74,390 36.9
25/12/2020
10.12
 1,405,810 9.85 10.37 9.70 23,320 121,560 -5.1
24/12/2020
9.85
 2,426,070 9.68 9.89 9.12 1,076,060 44,540 50.7
23/12/2020
9.68
 1,240,100 9.97 9.97 9.60 410,730 0 20.9
22/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2020
9.97
 1,807,490 9.45 9.99 9.47 502,990 44,110 23.3
21/12/2020
9.45
 2,151,210 8.84 9.45 8.85 685,150 204,180 23.8
18/12/2020
8.84
 2,493,590 8.26 8.84 8.28 300,340 226,110 3.3
17/12/2020
8.26
 1,139,680 8.44 8.50 8.26 10,900 288,860 -12.4
16/12/2020
8.44
 1,053,270 8.41 8.61 8.35 6,140 42,000 -1.6
15/12/2020
8.41
 1,256,310 8.56 8.66 8.38 29,150 48,270 -0.9
14/12/2020
8.56
 1,292,050 8.21 8.64 8.21 176,020 6,630 7.7
11/12/2020
8.21
 801,940 8.09 8.22 8.05 62,000 8,550 2.3
10/12/2020
8.09
 1,661,160 8.27 8.47 8.09 17,000 480,080 -20.3
09/12/2020
8.27
 1,743,300 8.41 8.53 8.27 8,030 280,050 -12.1
08/12/2020
8.41
 1,584,210 8.24 8.53 8.22 49,680 2,070 2.1
07/12/2020
8.24
 725,010 8.22 8.34 8.17 7,560 0 0.3
04/12/2020
8.22
 819,320 8.32 8.36 8.22 121,190 46,660 3.3
03/12/2020
8.32
 806,490 8.31 8.43 8.13 4,230 28,610 -1.1
02/12/2020
8.31
 1,692,930 7.96 8.47 7.96 34,430 143,520 -4.9
01/12/2020
7.96
 900,090 7.85 8.00 7.69 47,200 80 2.0
30/11/2020
7.85
 811,240 8.04 8.06 7.85 37,890 157,130 -5.0
27/11/2020
8.04
 1,017,610 7.85 8.06 7.81 67,080 0 2.9
26/11/2020
7.85
 491,340 7.85 7.90 7.71 150 14,670 -0.6
25/11/2020
7.85
 891,260 7.90 8.08 7.81 0 17,190 -0.7
24/11/2020
7.90
 967,480 7.74 7.92 7.68 45,910 4,390 1.7
23/11/2020
7.74
 811,810 7.66 7.88 7.65 32,880 0 1.4
20/11/2020
7.66
 1,079,310 7.68 7.83 7.62 21,390 1,800 0.8
19/11/2020
7.68
 2,263,060 8.10 8.10 7.62 53,050 61,330 -0.4
18/11/2020
8.10
 561,710 8.07 8.22 8.04 10,800 9,060 0.1
17/11/2020
8.07
 838,030 7.96 8.09 7.94 10,880 20,900 -0.4
16/11/2020
7.96
 1,224,250 7.92 8.17 7.90 44,450 20,170 1.0
13/11/2020
7.92
 870,020 8.00 8.04 7.87 65,120 40,080 1.1
12/11/2020
8.00
 713,760 7.79 8.09 7.77 5,100 299,042 -12.3
11/11/2020
7.79
 786,280 7.62 7.90 7.70 26,320 83,400 -2.3
10/11/2020
7.62
 3,325,140 7.27 7.77 7.28 47,670 664,560 -25.3
09/11/2020
7.27
 446,200 7.27 7.32 7.22 4,600 0 0.2
06/11/2020
7.27
 681,830 7.32 7.40 7.15 0 114,570 -4.4
05/11/2020
7.32
 874,250 7.32 7.43 7.25 4,150 64,500 -2.4
04/11/2020
7.32
 935,280 7.16 7.40 7.20 15,800 89,040 -2.9
03/11/2020
7.16
 571,870 7.25 7.36 7.12 0 79,490 -3.0
02/11/2020
7.25
 842,750 6.95 7.30 6.96 800 135,550 -5.1
30/10/2020
6.95
 849,500 6.74 7.00 6.74 76,380 43,280 1.2
29/10/2020
6.74
 866,190 6.52 6.91 6.59 37,090 52,600 -0.6
28/10/2020
6.52
 979,310 6.52 6.74 6.41 213,250 3,180 7.3
27/10/2020
6.52
 1,382,920 6.74 6.85 6.44 455,580 533,470 -2.7
26/10/2020
6.74
 1,140,160 7.22 7.25 6.74 59,380 10,820 1.7
23/10/2020
7.22
 638,890 7.25 7.46 7.21 3,500 14,710 -0.4
22/10/2020
7.25
 1,493,090 7.00 7.25 6.70 49,500 59,950 -0.4
21/10/2020
7.00
 2,092,670 7.53 7.53 7.00 112,760 700 4.2
20/10/2020
7.53
 823,840 7.25 7.53 7.25 17,070 20,860 -0.1
19/10/2020
7.25
 1,551,380 7.59 7.62 7.25 530 557,540 -22.0
16/10/2020
7.59
 1,534,360 7.37 7.88 7.36 19,990 232,900 -8.7
15/10/2020
7.37
 1,386,260 6.89 7.37 6.91 78,800 309,060 -8.9
14/10/2020
6.89
 1,435,810 6.46 6.91 6.41 5,480 366,870 -12.9
13/10/2020
6.46
 688,030 6.59 6.63 6.46 0 131,530 -4.6
12/10/2020
6.59
 1,153,290 6.40 6.68 6.40 221,760 90,130 4.6
09/10/2020
6.40
 1,385,850 6.12 6.40 6.10 30,290 508,255 -15.9
08/10/2020
6.12
 841,930 5.96 6.13 5.95 105,600 180,870 -2.5
07/10/2020
5.96
 841,750 6.02 6.13 5.93 2,640 193,390 -6.2
06/10/2020
6.02
 1,143,460 6.06 6.11 5.89 980 124,900 -4.0
05/10/2020
6.06
 780,330 5.93 6.17 6.00 102,760 248,370 -4.7
02/10/2020
5.93
 1,158,330 5.80 5.97 5.68 16,530 62,830 -1.4
01/10/2020
5.80
 2,148,460 5.42 5.80 5.50 12,910 463,300 -13.9
30/09/2020
5.42
 390,350 5.38 5.46 5.31 6,970 28,670 -0.6
29/09/2020
5.38
 783,580 5.42 5.52 5.38 81,260 670 2.3
28/09/2020
5.42
 761,250 5.33 5.42 5.32 77,420 320,400 -6.9
25/09/2020
5.33
 754,920 5.33 5.38 5.23 50,000 208,730 -4.5
24/09/2020
5.33
 1,058,850 5.51 5.51 5.30 50,000 20,200 0.9
23/09/2020
5.51
 517,710 5.53 5.59 5.50 145,460 29,550 3.4
22/09/2020
5.53
 439,670 5.57 5.57 5.48 100,000 37,630 1.8
21/09/2020
5.57
 593,370 5.51 5.61 5.50 303,940 13,930 8.6
18/09/2020
5.51
 760,340 5.35 5.55 5.31 34,760 4,090 0.9

Chính sách bảo mật | Điều khoản sử dụng |