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)
10/07/2019
5.61
 49,520 5.66 5.67 5.50 0 0 0
09/07/2019
5.66
 27,700 5.71 5.71 5.57 25,000 400 0.8
08/07/2019
5.71
 127,550 5.61 5.72 5.61 64,700 0 2.1
05/07/2019
5.61
 38,680 5.55 5.64 5.55 0 9,300 -0.3
04/07/2019
5.55
 32,030 5.45 5.55 5.45 270 0 0.0
03/07/2019
5.45
 10,170 5.45 5.55 5.43 0 0 0
02/07/2019
5.45
 60,460 5.39 5.52 5.41 16,510 17,500 -0.0
01/07/2019
5.39
 32,230 5.34 5.59 5.34 700 1,000,000 -30.8
28/06/2019
5.34
 36,510 5.45 5.47 5.34 0 1,500 -0.0
27/06/2019
5.45
 39,890 5.43 5.55 5.34 3,510 0 0.1
26/06/2019
5.43
 63,970 5.66 5.71 5.43 4,970 2,900 0.1
25/06/2019
5.66
 23,530 5.75 5.75 5.61 5,140 2,530 0.1
24/06/2019
5.75
 35,910 5.78 5.78 5.68 0 7,460 -0.2
21/06/2019
5.78
 28,240 5.78 5.84 5.73 0 0 0
20/06/2019
5.78
 44,490 5.82 5.82 5.75 105,000 0 3.5
19/06/2019
5.82
 79,960 5.82 5.87 5.75 100,300 3,000 3.2
18/06/2019
5.82
 232,420 5.80 5.87 5.75 141,600 0 4.7
17/06/2019
5.80
 100,930 5.77 5.87 5.70 82,000 0 2.7
14/06/2019
5.77
 93,220 5.77 5.84 5.77 23,980 0 0.8
13/06/2019
5.77
 338,070 5.62 5.80 5.57 211,790 10,000 6.6
12/06/2019
5.62
 40,050 5.75 5.75 5.62 100 0 0.0
11/06/2019
5.75
 155,450 5.68 5.85 5.73 41,220 500 1.3
10/06/2019
5.68
 148,050 5.42 5.68 5.48 93,110 42,240 1.6
07/06/2019
5.42
 147,700 5.39 5.50 5.34 0 57,200 -1.8
06/06/2019
5.39
 182,120 5.46 5.48 5.36 100 101,770 -3.1
05/06/2019
5.46
 80,810 5.39 5.54 5.38 0 0 0
04/06/2019
5.39
 18,570 5.39 5.39 5.32 0 0 0
03/06/2019
5.39
 73,980 5.36 5.41 5.31 0 0 0
31/05/2019
5.36
 111,830 5.38 5.39 5.36 10 0 0.0
30/05/2019
5.38
 139,840 5.38 5.39 5.32 300 0 0.0
29/05/2019
5.38
 52,920 5.39 5.41 5.38 100 0 0.0
28/05/2019
5.39
 325,970 5.39 5.46 5.32 54,460 66,500 -0.4
27/05/2019
5.39
 53,950 5.50 5.61 5.39 0 410 -0.0
24/05/2019
5.50
 34,930 5.59 5.63 5.48 1,100 0 0.0
23/05/2019
5.59
 92,870 5.54 5.59 5.49 3,140 0 0.1
22/05/2019
5.54
 229,930 5.59 5.59 5.53 50,410 159,180 -3.4
21/05/2019
5.59
 150,360 5.59 5.65 5.59 56,400 14,160 1.3
20/05/2019
5.59
 110,090 5.47 5.59 5.43 53,800 0 1.7
17/05/2019
5.47
 61,820 5.46 5.53 5.46 5,000 0 0.2
16/05/2019: Cổ tức tiền mặt tỉ lệ: 7%
16/05/2019
5.46
 70,950 5.52 5.64 5.45 6,900 0 0.2
15/05/2019
5.52
 140,280 5.53 5.62 5.50 57,940 40 1.8
14/05/2019
5.53
 222,020 5.52 5.54 5.41 121,420 0 3.9
13/05/2019
5.52
 283,420 5.61 5.61 5.48 181,080 5,500 5.6
10/05/2019
5.61
 101,770 5.34 5.62 5.34 37,960 0 1.2
09/05/2019
5.34
 179,760 5.14 5.36 5.14 347,230 333,000 0.5
08/05/2019
5.14
 444,450 5.45 5.45 5.11 41,790 673,250 -18.8
07/05/2019
5.45
 218,590 5.76 5.83 5.43 0 42,500 -1.3
06/05/2019
5.76
 93,590 6.02 6.02 5.76 140 0 0.0
03/05/2019
6.02
 42,610 6.09 6.11 5.90 5,800 0 0.2
02/05/2019
6.09
 44,690 6.11 6.25 6.05 0 130 -0.0
26/04/2019
6.11
 144,640 6.11 6.18 6.05 112,000 102,000 0.4
25/04/2019
6.11
 48,060 6.11 6.14 6.05 2,000 0 0.1
24/04/2019
6.11
 119,210 6.18 6.33 6.11 0 52,320 -1.9
23/04/2019
6.18
 97,510 6.18 6.32 6.14 0 5,438,470 -193.1
22/04/2019
6.18
 77,180 6.23 6.35 6.15 0 39,330 -1.4
19/04/2019
6.23
 104,610 6.16 6.35 6.12 0 0 0
18/04/2019
6.16
 227,980 6.12 6.37 6.07 28,150 0 1.0
17/04/2019
6.12
 77,720 6.18 6.21 6.08 41,800 44,000 -0.1
16/04/2019
6.18
 117,530 6.28 6.28 6.05 35,100 18,800 0.6
12/04/2019
6.28
 32,720 6.40 6.44 6.28 0 2,460 -0.1
11/04/2019
6.40
 187,810 6.50 6.56 6.38 60 106,350 -4.0
10/04/2019
6.50
 94,120 6.69 6.69 6.50 35,210 46,140 -0.4
09/04/2019
6.69
 245,630 6.73 6.76 6.57 0 206,000 -7.9
08/04/2019
6.73
 150,250 6.51 6.73 6.51 90,200 81,380 0.3
05/04/2019
6.51
 52,580 6.57 6.57 6.49 16,790 39,000 -0.8
04/04/2019
6.57
 52,920 6.57 6.61 6.47 0 26,000 -1.0
03/04/2019
6.57
 31,440 6.57 6.57 6.49 80 0 0.0
02/04/2019
6.57
 32,110 6.57 6.78 6.50 100 0 0.0
01/04/2019
6.57
 24,060 6.54 6.57 6.40 0 2,040 -0.1
29/03/2019
6.54
 36,990 6.63 6.63 6.54 0 600 -0.0
28/03/2019
6.63
 31,840 6.66 6.66 6.61 0 0 0
27/03/2019
6.66
 50,030 6.57 6.69 6.61 160 0 0.0
26/03/2019
6.57
 81,510 6.52 6.66 6.56 2,050 0 0.1
25/03/2019
6.52
 147,580 6.89 6.89 6.52 0 7,350 -0.3
22/03/2019
6.89
 61,580 6.97 6.99 6.83 0 2,000 -0.1
21/03/2019
6.97
 65,530 7.01 7.09 6.97 196,780 211,680 -0.6
20/03/2019
7.01
 99,400 7.09 7.09 6.94 0 0 0
19/03/2019
7.09
 143,070 7.01 7.09 6.97 117,850 165,000 -1.9
18/03/2019
7.01
 171,300 7.09 7.25 6.99 100,400 198,910 -4.0
15/03/2019
7.09
 74,680 7.25 7.25 7.08 1,130 3,410 -0.1
14/03/2019
7.25
 83,800 7.30 7.33 7.25 7,420 43,640 -1.5
13/03/2019
7.30
 163,690 7.27 7.53 7.27 14,130 98,110 -3.6
12/03/2019
7.27
 129,990 7.21 7.35 7.13 20,070 43,140 -1.0
11/03/2019
7.21
 229,630 7.40 7.42 7.21 191,080 170,780 0.9
08/03/2019
7.40
 65,280 7.53 7.53 7.37 24,390 50 1.0
07/03/2019
7.53
 74,940 7.46 7.53 7.35 17,520 3,580 0.6
06/03/2019
7.46
 147,870 7.50 7.50 7.40 93,460 49,280 1.9
05/03/2019
7.50
 105,270 7.53 7.61 7.49 46,480 3,500 1.9
04/03/2019
7.53
 217,040 7.61 7.63 7.53 104,830 81,830 1.0
01/03/2019
7.61
 56,990 7.61 7.66 7.44 2,220 0 0.1
28/02/2019
7.61
 378,330 7.37 7.61 7.22 245,470 15,750 10.0
27/02/2019
7.37
 128,650 7.21 7.37 7.18 122,110 80,330 1.8
26/02/2019
7.21
 311,650 7.16 7.27 7.11 137,510 44,750 3.9
25/02/2019
7.16
 595,820 6.92 7.18 6.92 264,980 55,000 8.6
22/02/2019
6.92
 125,750 6.81 6.99 6.73 11,220 0 0.4
21/02/2019
6.81
 261,420 6.78 6.83 6.69 220,830 142,880 3.1
20/02/2019
6.78
 206,060 6.62 6.82 6.63 403,300 285,610 4.6
19/02/2019
6.62
 183,760 6.59 6.69 6.57 102,000 123,320 -0.8
18/02/2019
6.59
 150,800 6.47 6.68 6.44 50,480 43,080 0.3
15/02/2019
6.47
 201,720 6.63 6.63 6.41 103,200 127,500 -0.9

Chính sách bảo mật | Điều khoản sử dụng |