CTCP Chứng khoán Bản Việt (vci)

20
0.75
(3.90%)
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
(2026-08-18) 		-1.90 -8.98% 210,735,300 -1,575,700 0
19.25
34.45
20
2 tháng
(2026-07-20) 		-0.75 -3.75% 416,498,100 -1,575,700 0
18.45
34.45
20
3 tháng
(2026-06-19) 		-5.35 -21.75% 574,015,400 -1,575,700 0
18.45
34.45
20
6 tháng
(2026-03-23) 		-5.20 -21.28% 1,098,518,300 -1,575,700 0
18.45
34.45
20
12 tháng
(2025-09-22) 		-10.83 -36.01% 2,502,451,200 -1,575,700 0
14.41
34.45
20
24 tháng
(2024-09-27) 		-6.58 -25.49% 4,824,837,500 -1,575,700 0
14.10
34.97
20
36 tháng
(2023-10-03) 		-2.09 -9.81% 6,375,526,000 -1,575,700 0
10.75
34.97
20
60 tháng
(2021-10-13) 		-5.01 -20.66% 8,926,251,200 1,996,745 -101.9
9.27
34.97
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |