CTCP Chứng khoán Bản Việt (vci)

37.80
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
(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)
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
23/06/2020
5.74
 1,347,280 5.51 5.83 5.53 18,350 106,920 -2.1
22/06/2020
5.51
 459,520 5.48 5.64 5.48 0 34,630 -0.8
19/06/2020
5.48
 801,950 5.25 5.50 5.27 13,440 200,000 -4.1
18/06/2020
5.25
 397,870 5.34 5.35 5.22 86,700 204,510 -2.6
17/06/2020
5.34
 574,740 5.35 5.44 5.22 300 133,810 -2.9
16/06/2020
5.35
 865,980 5.17 5.45 5.27 541,160 576,020 -0.8
15/06/2020
5.17
 1,023,220 5.56 5.56 5.17 102,590 79,130 0.5
12/06/2020
5.56
 1,141,200 5.65 5.65 5.27 181,200 51,920 2.9
11/06/2020
5.65
 1,309,250 6.07 6.14 5.65 5,500 314,780 -7.6
10/06/2020
6.07
 1,060,000 5.98 6.11 5.86 326,220 29,050 7.3
09/06/2020
5.98
 1,394,860 6.16 6.16 5.94 11,790 25,300 -0.3
08/06/2020
6.16
 895,100 6.06 6.28 6.06 22,260 156,620 -3.5
05/06/2020
6.06
 621,890 6.06 6.11 5.96 4,780 128,930 -3.1
04/06/2020
6.06
 2,503,400 5.69 6.08 5.71 56,830 418,950 -9.1
03/06/2020
5.69
 387,580 5.72 5.81 5.63 1,490 119,310 -2.8
02/06/2020
5.72
 1,134,730 5.66 5.90 5.71 21,340 228,470 -5.0
01/06/2020
5.66
 272,620 5.48 5.68 5.51 16,360 0 0.4
29/05/2020
5.48
 1,256,510 5.62 5.63 5.45 35,240 551,700 -11.8
28/05/2020
5.62
 846,770 5.53 5.65 5.50 31,480 400,160 -8.5
27/05/2020
5.53
 747,450 5.77 5.88 5.53 16,200 11,160 0.1
26/05/2020
5.77
 920,040 5.63 5.89 5.63 1,520 338,310 -8.1
25/05/2020
5.63
 744,260 5.58 5.70 5.51 15,310 320,540 -7.1
22/05/2020
5.58
 798,190 5.60 5.74 5.48 32,640 325,280 -6.8
21/05/2020
5.60
 1,134,540 5.78 5.83 5.48 36,910 176,780 -3.3
20/05/2020
5.78
 374,340 5.89 5.89 5.68 35,910 137,000 -2.4
19/05/2020
5.89
 677,230 5.77 5.99 5.65 85,680 94,270 -0.2
18/05/2020
5.77
 600,770 5.54 5.84 5.48 21,610 216,180 -4.6
15/05/2020
5.54
 791,520 5.46 5.75 5.45 0 18,940 -0.4
14/05/2020
5.46
 962,520 5.24 5.60 5.10 6,440 450,030 -10.2
13/05/2020
5.24
 952,830 5.40 5.40 5.05 33,070 351,970 -7.0
12/05/2020
5.40
 1,566,100 5.05 5.40 5.27 16,500 550,290 -11.9
11/05/2020
5.05
 725,760 4.73 5.05 4.83 31,660 4,315,100 -88.6
08/05/2020
4.73
 1,299,710 4.57 4.88 4.58 6,510 125,570 -2.4
07/05/2020
4.57
 393,280 4.43 4.57 4.41 30,400 125,000 -1.8
06/05/2020
4.43
 143,670 4.45 4.47 4.40 29,830 47,360 -0.3
05/05/2020
4.45
 281,980 4.27 4.45 4.28 146,840 96,200 0.9
04/05/2020
4.27
 413,270 4.23 4.47 4.18 186,910 134,820 0.9
29/04/2020
4.23
 303,380 4.26 4.26 4.18 3,780 100,000 -1.7
28/04/2020
4.26
 314,120 4.24 4.26 4.17 48,580 190,030 -2.5
27/04/2020
4.24
 349,740 4.43 4.45 4.21 4,810 43,370 -0.7
24/04/2020
4.43
 549,750 4.52 4.52 4.40 179,300 325,800 -2.7
23/04/2020
4.52
 603,730 4.40 4.59 4.40 212,200 302,440 -1.7
22/04/2020
4.40
 460,820 4.28 4.47 4.09 110,000 131,300 -0.4
21/04/2020
4.28
 690,330 4.59 4.59 4.28 154,290 112,390 0.8
20/04/2020
4.59
 902,790 4.76 4.79 4.47 206,570 2,290 3.9
17/04/2020
4.76
 465,210 4.50 4.76 4.50 0 192,600 -3.7
16/04/2020
4.50
 327,780 4.40 4.62 4.35 3,200 102,020 -1.8
15/04/2020
4.40
 1,117,240 4.21 4.50 4.28 0 456,960 -8.5
14/04/2020
4.21
 327,760 4.33 4.33 4.10 1,000 71,660 -1.2
13/04/2020
4.33
 335,150 4.23 4.50 4.28 2,000 47,500 -0.8
10/04/2020
4.23
 1,148,030 3.96 4.23 4.16 20,920 400,000 -6.7
09/04/2020
3.96
 514,950 3.70 3.96 3.70 1,300,225 1,576,365 -4.5
08/04/2020
3.70
 199,900 3.78 3.78 3.63 3,800 100,000 -1.5
07/04/2020
3.78
 230,520 3.81 3.81 3.61 10,000 5,000 0.1
06/04/2020
3.81
 259,240 3.61 3.81 3.70 0 92,900 -1.4
03/04/2020
3.61
 269,230 3.49 3.70 3.55 2,150 194,600 -2.9
01/04/2020
3.49
 145,180 3.42 3.58 3.42 4,000 139,700 -2.0
31/03/2020
3.42
 77,020 3.56 3.61 3.42 0 12,650 -0.2
30/03/2020
3.56
 177,850 3.82 3.82 3.56 15,000 2,350 0.2
27/03/2020
3.82
 110,100 3.82 3.85 3.70 1,290 690 0.0
26/03/2020
3.82
 111,750 3.86 3.86 3.78 20,000 38,060 -0.3
25/03/2020
3.86
 101,960 3.85 3.92 3.85 500,000 560,180 7.1
24/03/2020
3.85
 82,950 4.06 4.06 3.80 13,850 40,460 -0.4
23/03/2020
4.06
 137,700 4.37 4.37 4.06 2,000 48,300 -0.8
20/03/2020
4.37
 64,460 4.50 4.50 4.30 15,000 33,010 -0.3
19/03/2020
4.50
 30,150 4.55 4.55 4.26 2,400 12,490 -0.2
18/03/2020
4.55
 28,810 4.64 4.64 4.49 1,100 6,760 -0.1
17/03/2020
4.64
 112,680 4.64 4.76 4.32 40,070 39,670 0.0
16/03/2020
4.64
 70,910 4.98 4.98 4.64 0 28,330 -0.6
13/03/2020
4.98
 14,480 5.35 5.35 4.98 100 2,490 -0.0
12/03/2020
5.35
 20,000 5.75 5.75 5.35 0 4,420 -0.1

Chính sách bảo mật | Điều khoản sử dụng |