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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |