CTCP Chứng khoán Bản Việt (vci)

37.75
0.80
(2.17%)
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
(2026-02-23) 		0 0% 253,882,700 16,469,000 618.0
35.35
40.85
36.95
2 tháng
(2026-01-15) 		2.10 6.03% 495,110,100 18,778,500 717.1
34.25
40.85
36.95
3 tháng
(2025-12-16) 		3.24 9.62% 689,612,500 16,319,500 632.3
33.46
40.85
36.95
6 tháng
(2025-09-17) 		-5.63 -13.22% 1,273,939,100 -71,823,700 -2,779.3
32.23
43.86
36.95
12 tháng
(2025-03-21) 		-1.59 -4.12% 2,682,609,900 -84,843,177 -3,595.0
31.59
47.55
36.95
24 tháng
(2024-03-26) 		-2.74 -6.90% 4,122,529,000 -85,206,822 -3,788.2
30.44
47.55
36.95
36 tháng
(2023-04-03) 		12.96 54.03% 5,555,161,900 -93,561,695 -4,165.9
22.04
47.55
36.95
60 tháng
(2021-04-12) 		19.30 109.33% 7,850,540,400 -80,420,603 -4,357.7
12.61
47.55
36.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |