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)
09/09/2019
5.62
 3,930 5.71 5.75 5.62 0 0 0
06/09/2019
5.71
 99,680 5.64 5.78 5.62 597,864 567,864 1.0
05/09/2019
5.64
 105,060 5.66 5.70 5.62 0 81,300 -2.6
04/09/2019
5.66
 90,020 5.53 5.77 5.55 5,000 76,080 -2.2
03/09/2019
5.53
 510 5.80 5.80 5.53 0 0 0
30/08/2019
5.80
 1,390 5.80 5.82 5.57 0 0 0
29/08/2019
5.80
 20,690 5.73 5.82 5.68 6,000 0 0.2
28/08/2019
5.73
 82,350 5.78 5.84 5.71 0 0 0
27/08/2019
5.78
 92,180 5.93 5.96 5.56 0 18,510 -0.6
26/08/2019
5.93
 71,840 6.05 6.05 5.84 11,000 10,000 0.0
23/08/2019
6.05
 50,180 6.28 6.28 6.05 20,200 0 0.7
22/08/2019
6.28
 35,980 6.19 6.33 6.12 0 0 0
21/08/2019
6.19
 30,450 6.26 6.35 6.11 0 0 0
20/08/2019
6.26
 100,800 6.39 6.39 6.16 700 20,000 -0.7
19/08/2019
6.39
 16,130 6.37 6.58 6.35 0 0 0
16/08/2019
6.37
 177,730 6.08 6.43 6.08 10,000 4,700 0.2
15/08/2019
6.08
 46,520 5.93 6.08 5.84 225,580 202,000 0.8
14/08/2019
5.93
 93,250 5.94 5.96 5.75 82,110 0 2.8
13/08/2019
5.94
 104,560 5.93 5.98 5.93 206,350 120,000 2.9
12/08/2019
5.93
 23,090 5.94 5.94 5.84 12,580 0 0.4
09/08/2019
5.94
 18,360 5.94 6.34 5.89 12,800 500 0.4
08/08/2019
5.94
 41,260 5.87 5.94 5.78 1,008,240 1,000,000 0.3
07/08/2019
5.87
 29,660 5.78 5.93 5.77 132,560 110,000 0.7
06/08/2019
5.78
 25,340 5.87 5.87 5.66 8,950 0 0.3
05/08/2019
5.87
 53,520 5.87 5.93 5.77 17,030 0 0.6
02/08/2019
5.87
 42,720 5.89 5.89 5.78 14,500 0 0.5
01/08/2019
5.89
 36,730 5.94 5.94 5.87 18,520 0 0.6
31/07/2019
5.94
 69,070 5.93 5.94 5.71 55,000 0 1.8
30/07/2019
5.93
 113,580 5.93 5.93 5.68 72,570 30,000 1.4
29/07/2019
5.93
 52,450 5.93 5.93 5.82 28,690 660 0.9
26/07/2019
5.93
 18,530 5.96 5.96 5.87 130,000 180,070 -1.7
25/07/2019
5.96
 14,510 6.00 6.00 5.91 402,030 400,000 0.1
24/07/2019
6.00
 60,340 6.00 6.01 5.93 36,250 0 1.2
23/07/2019
6.00
 143,910 5.98 6.00 5.84 117,320 3,700 3.8
22/07/2019
5.98
 46,910 6.00 6.05 5.93 38,260 0 1.3
19/07/2019
6.00
 46,520 5.93 6.07 5.84 22,370 0 0.8
18/07/2019
5.93
 19,330 5.96 6.07 5.87 120 0 0.0
17/07/2019
5.96
 83,000 5.93 6.04 5.91 15,000 0 0.5
16/07/2019
5.93
 64,170 5.87 5.95 5.87 10 620 -0.0
15/07/2019
5.87
 42,750 5.89 5.96 5.84 0 1,900 -0.1
12/07/2019
5.89
 207,920 5.71 5.96 5.73 220,490 100,000 4.0
11/07/2019
5.71
 130,030 5.61 5.73 5.51 100,330 400 3.2
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

Chính sách bảo mật | Điều khoản sử dụng |