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)
17/09/2020
5.35
 708,300 5.39 5.39 5.23 51,000 24,050 0.8
16/09/2020
5.39
 585,860 5.31 5.42 5.29 128,990 6,170 3.5
15/09/2020
5.31
 907,220 5.27 5.44 5.23 61,640 153,080 -2.6
14/09/2020
5.27
 753,650 5.23 5.31 5.23 221,510 147,110 2.1
11/09/2020
5.23
 577,610 5.23 5.29 5.18 220,850 28,890 5.3
10/09/2020
5.23
 702,560 5.28 5.36 5.19 67,050 209,680 -4.0
09/09/2020
5.28
 1,413,500 5.16 5.28 5.06 58,010 406,500 -9.7
08/09/2020
5.16
 1,324,370 4.99 5.16 4.99 335,830 525,680 -5.1
07/09/2020
4.99
 1,523,250 5.23 5.35 4.99 4,600 156,790 -4.2
04/09/2020
5.23
 1,926,100 5.03 5.35 4.88 170,900 26,500 3.8
03/09/2020
5.03
 1,046,200 4.88 5.03 4.88 98,180 2,900 2.5
01/09/2020
4.88
 729,470 4.74 4.96 4.76 47,030 0 1.2
31/08/2020
4.74
 1,269,250 4.80 4.97 4.74 17,720 114,530 -2.4
28/08/2020
4.80
 679,200 4.90 4.99 4.80 2,430 20,180 -0.5
27/08/2020
4.90
 2,281,980 4.58 4.90 4.58 285,710 354,480 -1.8
26/08/2020
4.58
 1,740,420 4.39 4.65 4.33 23,870 281,590 -6.2
25/08/2020
4.39
 736,340 4.44 4.48 4.39 0 106,940 -2.5
24/08/2020
4.44
 698,810 4.35 4.46 4.39 13,090 172,580 -3.8
21/08/2020
4.35
 1,395,340 4.17 4.38 4.17 101,950 104,830 -0.1
20/08/2020
4.17
 618,180 4.19 4.23 4.12 209,200 9,560 4.4
19/08/2020
4.19
 526,020 4.07 4.20 4.03 138,620 6,500 2.9
18/08/2020
4.07
 301,990 4.08 4.13 4.02 9,510 48,000 -0.8
17/08/2020
4.08
 245,960 4.15 4.17 4.04 1,500 5,530 -0.1
14/08/2020
4.15
 471,190 4.22 4.25 4.10 2,000 9,420 -0.2
13/08/2020
4.22
 365,050 4.20 4.29 4.18 0 5,300 -0.1
12/08/2020
4.20
 353,450 4.14 4.23 4.10 2,030 18,550 -0.4
11/08/2020
4.14
 618,790 4.03 4.22 4.01 12,110 70,057 -1.3
10/08/2020
4.03
 410,500 4.03 4.07 4.02 5,950 107,090 -2.2
07/08/2020
4.03
 150,520 4.02 4.05 3.99 0 980 -0.0
06/08/2020
4.02
 362,070 4.06 4.10 4.00 3,910 76,350 -1.6
05/08/2020
4.06
 316,960 4.03 4.08 3.95 6,140 57,680 -1.1
04/08/2020
4.03
 316,050 3.94 4.09 3.99 10 28,160 -0.6
03/08/2020
3.94
 303,080 3.77 3.94 3.78 24,620 4,800 0.4
31/07/2020
3.77
 257,670 3.85 3.90 3.75 7,010 14,250 -0.1
30/07/2020
3.85
 313,810 3.85 4.00 3.85 480,530 27,800 9.1
29/07/2020
3.85
 761,760 3.95 3.95 3.72 480,530 27,800 9.1
28/07/2020
3.95
 713,060 3.76 3.95 3.75 171,290 5,300 3.4
27/07/2020
3.76
 1,595,680 4.05 4.05 3.76 920,670 0 18.4
24/07/2020
4.05
 1,533,360 4.23 4.23 3.94 626,660 1,150 13.4
23/07/2020
4.23
 672,430 4.25 4.25 4.13 191,000 57,990 3.0
22/07/2020
4.25
 604,490 4.37 4.42 4.23 137,000 67,650 1.6
21/07/2020
4.37
 481,600 4.39 4.42 4.27 119,000 50,000 1.6
20/07/2020
4.39
 599,990 4.36 4.44 4.33 143,960 20,000 2.9
17/07/2020
4.36
 318,800 4.39 4.40 4.33 0 4,590 -0.1
16/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2020
4.39
 497,370 4.40 4.50 4.36 10 1,470 -0.0
15/07/2020
4.40
 661,280 4.43 4.50 4.39 105,700 25,500 2.0
14/07/2020
4.43
 780,520 4.38 4.48 4.30 6,150 3,420 0.1
13/07/2020
4.38
 647,150 4.39 4.42 4.35 211,100 11,670 4.9
10/07/2020
4.39
 1,770,990 4.27 4.49 4.27 1,270 308,950 -7.7
09/07/2020
4.27
 911,920 4.19 4.33 4.22 905,950 1,053,480 -3.5
08/07/2020
4.19
 681,070 4.05 4.20 4.02 18,170 60,000 -1.0
07/07/2020
4.05
 911,110 4.04 4.17 4.05 220 28,380 -0.7
06/07/2020
4.04
 328,790 3.95 4.05 3.96 0 30,000 -0.7
03/07/2020
3.95
 425,360 3.93 3.98 3.90 1,400,201 1,431,611 -0.7
02/07/2020
3.93
 275,590 3.87 4.03 3.91 0 3,000 -0.1
01/07/2020
3.87
 373,730 3.63 3.87 3.63 32,860 0 0.7
30/06/2020
3.63
 863,550 3.71 3.86 3.60 22,300 142,200 -2.7
29/06/2020
3.71
 739,540 3.97 3.97 3.71 22,300 142,200 -2.7
26/06/2020
3.97
 768,440 4.04 4.14 3.87 22,300 142,200 -2.7
25/06/2020
4.04
 509,950 4.07 4.10 3.95 3,000 6,310 -0.1
24/06/2020
4.07
 722,350 4.22 4.32 3.98 16,000 51,130 -0.8
23/06/2020
4.22
 1,347,280 4.05 4.29 4.07 18,350 106,920 -2.1
22/06/2020
4.05
 459,520 4.03 4.15 4.03 0 34,630 -0.8
19/06/2020
4.03
 801,950 3.86 4.04 3.87 13,440 200,000 -4.1
18/06/2020
3.86
 397,870 3.93 3.94 3.84 86,700 204,510 -2.6
17/06/2020
3.93
 574,740 3.94 4.00 3.84 300 133,810 -2.9
16/06/2020
3.94
 865,980 3.80 4.01 3.87 541,160 576,020 -0.8
15/06/2020
3.80
 1,023,220 4.09 4.09 3.80 102,590 79,130 0.5
12/06/2020
4.09
 1,141,200 4.16 4.16 3.87 181,200 51,920 2.9
11/06/2020
4.16
 1,309,250 4.47 4.52 4.16 5,500 314,780 -7.6
10/06/2020
4.47
 1,060,000 4.40 4.49 4.31 326,220 29,050 7.3
09/06/2020
4.40
 1,394,860 4.53 4.53 4.37 11,790 25,300 -0.3
08/06/2020
4.53
 895,100 4.46 4.62 4.46 22,260 156,620 -3.5
05/06/2020
4.46
 621,890 4.46 4.49 4.39 4,780 128,930 -3.1
04/06/2020
4.46
 2,503,400 4.18 4.47 4.20 56,830 418,950 -9.1
03/06/2020
4.18
 387,580 4.21 4.27 4.14 1,490 119,310 -2.8
02/06/2020
4.21
 1,134,730 4.17 4.34 4.20 21,340 228,470 -5.0
01/06/2020
4.17
 272,620 4.03 4.17 4.05 16,360 0 0.4
29/05/2020
4.03
 1,256,510 4.13 4.14 4.01 35,240 551,700 -11.8
28/05/2020
4.13
 846,770 4.07 4.16 4.04 31,480 400,160 -8.5
27/05/2020
4.07
 747,450 4.25 4.32 4.07 16,200 11,160 0.1
26/05/2020
4.25
 920,040 4.14 4.33 4.14 1,520 338,310 -8.1
25/05/2020
4.14
 744,260 4.10 4.19 4.05 15,310 320,540 -7.1
22/05/2020
4.10
 798,190 4.12 4.22 4.03 32,640 325,280 -6.8
21/05/2020
4.12
 1,134,540 4.25 4.29 4.03 36,910 176,780 -3.3
20/05/2020
4.25
 374,340 4.33 4.33 4.17 35,910 137,000 -2.4
19/05/2020
4.33
 677,230 4.25 4.40 4.16 85,680 94,270 -0.2
18/05/2020
4.25
 600,770 4.08 4.30 4.03 21,610 216,180 -4.6
15/05/2020
4.08
 791,520 4.02 4.23 4.01 0 18,940 -0.4
14/05/2020
4.02
 962,520 3.86 4.12 3.75 6,440 450,030 -10.2
13/05/2020
3.86
 952,830 3.97 3.97 3.71 33,070 351,970 -7.0
12/05/2020
3.97
 1,566,100 3.71 3.97 3.87 16,500 550,290 -11.9
11/05/2020
3.71
 725,760 3.48 3.71 3.56 31,660 4,315,100 -88.6
08/05/2020
3.48
 1,299,710 3.36 3.59 3.37 6,510 125,570 -2.4
07/05/2020
3.36
 393,280 3.25 3.36 3.25 30,400 125,000 -1.8
06/05/2020
3.25
 143,670 3.27 3.29 3.24 29,830 47,360 -0.3
05/05/2020
3.27
 281,980 3.14 3.27 3.15 146,840 96,200 0.9
04/05/2020
3.14
 413,270 3.11 3.29 3.08 186,910 134,820 0.9
29/04/2020
3.11
 303,380 3.13 3.13 3.08 3,780 100,000 -1.7
28/04/2020
3.13
 314,120 3.12 3.13 3.07 48,580 190,030 -2.5

Chính sách bảo mật | Điều khoản sử dụng |