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)
27/04/2020
3.12
 349,740 3.25 3.27 3.10 4,810 43,370 -0.7
24/04/2020
3.25
 549,750 3.33 3.33 3.24 179,300 325,800 -2.7
23/04/2020
3.33
 603,730 3.24 3.38 3.24 212,200 302,440 -1.7
22/04/2020
3.24
 460,820 3.15 3.29 3.01 110,000 131,300 -0.4
21/04/2020
3.15
 690,330 3.38 3.38 3.15 154,290 112,390 0.8
20/04/2020
3.38
 902,790 3.50 3.52 3.29 206,570 2,290 3.9
17/04/2020
3.50
 465,210 3.31 3.50 3.31 0 192,600 -3.7
16/04/2020
3.31
 327,780 3.24 3.40 3.20 3,200 102,020 -1.8
15/04/2020
3.24
 1,117,240 3.10 3.31 3.15 0 456,960 -8.5
14/04/2020
3.10
 327,760 3.18 3.18 3.02 1,000 71,660 -1.2
13/04/2020
3.18
 335,150 3.11 3.31 3.15 2,000 47,500 -0.8
10/04/2020
3.11
 1,148,030 2.91 3.11 3.06 20,920 400,000 -6.7
09/04/2020
2.91
 514,950 2.72 2.91 2.72 1,300,225 1,576,365 -4.5
08/04/2020
2.72
 199,900 2.78 2.78 2.67 3,800 100,000 -1.5
07/04/2020
2.78
 230,520 2.80 2.80 2.65 10,000 5,000 0.1
06/04/2020
2.80
 259,240 2.65 2.80 2.72 0 92,900 -1.4
03/04/2020
2.65
 269,230 2.56 2.72 2.61 2,150 194,600 -2.9
01/04/2020
2.56
 145,180 2.51 2.64 2.51 4,000 139,700 -2.0
31/03/2020
2.51
 77,020 2.62 2.65 2.51 0 12,650 -0.2
30/03/2020
2.62
 177,850 2.81 2.81 2.62 15,000 2,350 0.2
27/03/2020
2.81
 110,100 2.81 2.83 2.72 1,290 690 0.0
26/03/2020
2.81
 111,750 2.84 2.84 2.78 20,000 38,060 -0.3
25/03/2020
2.84
 101,960 2.83 2.88 2.83 500,000 560,180 7.1
24/03/2020
2.83
 82,950 2.99 2.99 2.79 13,850 40,460 -0.4
23/03/2020
2.99
 137,700 3.21 3.21 2.99 2,000 48,300 -0.8
20/03/2020
3.21
 64,460 3.31 3.31 3.17 15,000 33,010 -0.3
19/03/2020
3.31
 30,150 3.34 3.34 3.13 2,400 12,490 -0.2
18/03/2020
3.34
 28,810 3.41 3.41 3.30 1,100 6,760 -0.1
17/03/2020
3.41
 112,680 3.41 3.50 3.17 40,070 39,670 0.0
16/03/2020
3.41
 70,910 3.66 3.66 3.41 0 28,330 -0.6
13/03/2020
3.66
 14,480 3.94 3.94 3.66 100 2,490 -0.0
12/03/2020
3.94
 20,000 4.23 4.23 3.94 0 4,420 -0.1
11/03/2020
4.23
 101,910 4.51 4.51 4.20 9,080 27,640 -0.5
10/03/2020
4.51
 171,530 4.51 4.58 4.26 122,330 150,000 -0.7
09/03/2020
4.51
 95,830 4.70 4.70 4.38 0 0 0
06/03/2020
4.70
 11,030 4.67 4.70 4.63 20 0 0.0
05/03/2020
4.67
 69,690 4.60 4.74 4.60 263,400 18,740 6.5
04/03/2020
4.60
 6,280 4.60 4.67 4.60 10 0 0.0
03/03/2020
4.60
 29,910 4.60 4.69 4.60 5,000 16,000 -0.3
02/03/2020
4.60
 53,480 4.60 4.78 4.60 9,200 31,700 -0.6
28/02/2020
4.60
 7,540 4.76 4.76 4.60 2,000 0 0.1
27/02/2020
4.76
 78,230 4.69 4.76 4.60 0 710,220 -18.5
26/02/2020
4.69
 30,500 4.86 4.86 4.53 60 40 0.0
25/02/2020
4.86
 13,560 4.81 4.86 4.71 0 110,520 -2.9
24/02/2020
4.81
 8,780 4.95 4.95 4.70 30 5,260 -0.1
21/02/2020
4.95
 128,730 4.95 5.01 4.89 17,890 114,040 -2.7
20/02/2020
4.95
 4,640 4.97 4.97 4.87 1,000 2,250 -0.0
19/02/2020
4.97
 2,080 5.01 5.01 4.84 0 10 -0.0
18/02/2020
5.01
 14,320 4.95 5.01 4.86 10,250 7,000 0.1
17/02/2020
4.95
 17,570 4.98 5.04 4.88 8,800 0 0.2
14/02/2020
4.98
 30,240 4.89 5.11 4.92 17,330 16,290 0.0
13/02/2020
4.89
 34,100 4.84 4.89 4.78 9,850 3,250 0.2
12/02/2020
4.84
 55,830 4.69 4.85 4.68 4,000 6,780 -0.1
11/02/2020
4.69
 30,890 4.67 4.74 4.60 6,500 1,020 0.1
10/02/2020
4.67
 9,850 4.69 4.78 4.63 6,300 0 0.2
07/02/2020
4.69
 60,730 4.74 4.91 4.42 18,550 70 0.5
06/02/2020
4.74
 23,930 4.71 4.78 4.58 17,900 638,790 -16.1
05/02/2020
4.71
 59,100 4.74 4.83 4.51 1,019,500 1,005,110 0.4
04/02/2020
4.74
 6,550 4.74 4.78 4.60 1,000 1,000 0
03/02/2020
4.74
 96,440 4.74 4.74 4.42 33,970 0 0.9
31/01/2020
4.74
 54,030 4.78 4.95 4.70 16,580 15,180 0.0
30/01/2020
4.78
 101,240 5.06 5.31 4.78 31,500 68,590 -1.0
22/01/2020
5.06
 44,180 5.11 5.21 5.06 10 40,000 -1.1
21/01/2020
5.11
 53,940 5.05 5.13 5.04 200 48,050 -1.4
20/01/2020
5.05
 10,870 5.09 5.13 5.05 200,000 205,090 -0.1
17/01/2020
5.09
 30,490 5.04 5.21 5.04 523,500 525,900 -0.1
16/01/2020
5.04
 24,120 5.13 5.13 4.96 362,560 363,500 -0.0
15/01/2020
5.13
 1,050 5.13 5.28 5.04 30 1,030 -0.0
14/01/2020
5.13
 65,730 5.13 5.13 5.04 58,110 49,840 0.2
13/01/2020
5.13
 40,860 5.09 5.20 4.99 10,000 10,000 0
10/01/2020
5.09
 8,570 5.11 5.11 4.97 5,000 5,000 0
09/01/2020
5.11
 3,720 5.06 5.13 5.06 0 391,837 -11.0
08/01/2020
5.06
 2,640 5.06 5.06 4.95 200 0 0.0
07/01/2020
5.06
 18,320 5.06 5.20 5.06 784,500 800,000 -0.4
06/01/2020
5.06
 22,760 5.13 5.18 4.95 0 2,040 -0.1
03/01/2020
5.13
 2,450 5.13 5.13 5.04 0 702,040 -20.0
02/01/2020
5.13
 18,320 5.22 5.22 5.06 0 7,040 -0.2
31/12/2019
5.22
 56,710 5.22 5.22 5.11 0 510,010 -14.8
30/12/2019
5.22
 46,860 5.27 5.27 5.19 0 26,830 -0.8
27/12/2019
5.27
 21,900 5.22 5.27 5.18 0 10,000 -0.3
26/12/2019
5.22
 21,720 5.27 5.27 5.13 500 5,040 -0.1
25/12/2019
5.27
 68,620 5.22 5.30 5.17 0 40,000 -1.2
24/12/2019
5.22
 96,900 5.22 5.58 5.13 0 26,830 -0.8
23/12/2019
5.22
 30,760 5.31 5.31 5.17 0 15,930 -0.5
20/12/2019
5.31
 149,860 5.31 5.36 5.16 39,310 137,400 -2.9
19/12/2019
5.31
 12,660 5.22 5.39 5.24 0 6,770 -0.2
18/12/2019
5.22
 49,090 5.46 5.46 5.16 0 21,410 -0.6
17/12/2019
5.46
 50,960 5.55 5.55 5.41 0 42,720 -1.3
16/12/2019
5.55
 42,350 5.61 5.61 5.54 0 38,870 -1.2
13/12/2019
5.61
 23,010 5.64 5.65 5.52 0 19,420 -0.6
12/12/2019
5.64
 27,460 5.57 5.71 5.55 0 26,080 -0.8
11/12/2019
5.57
 15,340 5.62 5.70 5.55 0 5,810 -0.2
10/12/2019
5.62
 187,140 5.74 5.74 5.59 0 128,100 -4.1
09/12/2019
5.74
 18,800 5.57 5.75 5.61 0 2,440 -0.1
06/12/2019
5.57
 71,540 5.77 5.77 5.48 0 40,640 -1.3
05/12/2019
5.77
 51,710 5.90 5.90 5.77 0 1,010 -0.0
04/12/2019
5.90
 7,880 5.87 5.93 5.75 150,000 157,550 4.6
03/12/2019
5.87
 8,580 5.91 5.91 5.78 580 0 0.0
02/12/2019
5.91
 53,710 5.96 5.96 5.87 0 0 0
29/11/2019
5.96
 392,020 5.91 6.01 5.85 301,330 376,290 -2.5

Chính sách bảo mật | Điều khoản sử dụng |