CTCP Chứng khoán Bản Việt (vci)

24.60
0.10
(0.41%)
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
(2026-05-20) 		-0.45 -1.80% 139,582,500 -11,296,085 0
23.40
25.10
24.60
2 tháng
(2026-04-20) 		-2.90 -10.58% 282,873,300 -21,436,714 0
23.40
27.40
24.60
3 tháng
(2026-03-23) 		0.05 0.19% 487,840,100 -9,574,482 0
23.40
29
24.60
6 tháng
(2025-12-22) 		-1.01 -3.98% 1,213,675,600 10,820,218 773.8
23.40
30.04
24.60
12 tháng
(2025-06-24) 		-1.45 -5.58% 2,697,494,700 -89,049,739 -3,324.0
23.40
34.97
24.60
24 tháng
(2024-07-01) 		-1.37 -5.29% 4,305,403,400 -75,400,051 -2,817.0
22.39
34.97
24.60
36 tháng
(2023-07-05) 		3.02 14.06% 5,783,402,800 -105,088,305 -4,247.6
17.89
34.97
24.60
60 tháng
(2021-07-15) 		3.49 16.60% 8,237,189,800 -80,340,685 -3,798.0
9.27
34.97
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
12.92
 1,584,600 12.27 13.02 12.19 27,900 25,000 0.2
31/03/2021
12.27
 1,828,100 12.44 12.44 12.12 42,100 906,000 -55.3
30/03/2021
12.44
 1,318,200 12.35 12.50 12.25 0 210,100 -13.6
29/03/2021
12.35
 1,533,300 12.27 12.56 12.19 198,400 610,000 -26.6
26/03/2021
12.27
 1,741,400 11.66 12.27 11.45 124,300 45,200 4.8
25/03/2021
11.66
 1,637,900 11.83 12.10 11.62 45,100 366,000 -20.0
24/03/2021
11.83
 1,990,500 12.46 12.46 11.66 27,000 549,900 -32.9
23/03/2021
12.46
 1,661,000 12.77 12.77 12.10 22,400 184,200 -10.6
22/03/2021
12.77
 903,700 12.94 13.10 12.58 35,700 48,800 -0.9
19/03/2021
12.94
 1,743,900 12.42 13.15 12.48 385,500 42,000 23.2
18/03/2021
12.42
 1,938,200 11.71 12.48 11.71 63,200 173,300 -7.0
17/03/2021
11.71
 1,612,600 11.77 11.79 11.58 202,900 894,100 -42.2
16/03/2021
11.77
 1,611,400 11.71 12.00 11.62 25,100 208,400 -11.2
15/03/2021
11.71
 2,408,600 11.29 11.77 11.16 255,400 158,300 5.9
12/03/2021
11.29
 1,311,600 11.37 11.52 11.25 242,000 106,400 8.0
11/03/2021
11.37
 1,813,900 11.02 11.50 11.23 154,400 382,900 -13.4
10/03/2021
11.02
 2,099,200 10.31 11.02 10.27 74,800 6,300 3.7
09/03/2021
10.31
 381,100 10.29 10.37 10.14 67,000 7,900 3.2
08/03/2021
10.29
 806,300 10.18 10.37 10.20 130,300 46,600 4.5
05/03/2021
10.18
 964,400 10.27 10.27 9.87 74,300 471,300 -20.7
04/03/2021
10.27
 1,192,700 10.47 10.52 9.99 152,100 391,000 -12.8
03/03/2021
10.47
 962,500 10.47 10.62 10.43 3,000 525,100 -28.6
02/03/2021
10.47
 984,800 10.56 10.75 10.47 1,100 360,800 -19.7
01/03/2021
10.56
 880,000 10.33 10.64 10.33 31,000 10,400 1.1
26/02/2021
10.33
 598,100 10.37 10.43 10.18 8,600 45,600 -2.0
25/02/2021
10.37
 611,800 10.37 10.52 10.24 13,600 19,200 -0.3
24/02/2021
10.37
 1,206,100 10.56 10.79 10.27 100 309,800 -17.0
23/02/2021
10.56
 794,700 10.56 10.72 10.45 19,400 143,000 -6.7
22/02/2021
10.56
 1,030,300 10.72 10.93 10.37 2,400 178,300 -9.8
19/02/2021
10.72
 1,013,800 10.56 10.75 10.37 201,700 12,700 10.5
18/02/2021
10.56
 812,100 10.66 10.68 10.47 191,400 40,800 8.3
17/02/2021
10.66
 821,000 10.16 10.66 10.18 107,800 6,000 5.6
09/02/2021
10.16
 1,209,800 9.87 10.22 9.54 357,100 630,400 -13.6
08/02/2021
9.87
 1,693,300 10.41 10.49 9.70 232,700 128,900 5.5
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

Chính sách bảo mật | Điều khoản sử dụng |