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)
14/02/2019
6.63
 151,260 6.63 6.66 6.56 11,960 22,600 -0.4
13/02/2019
6.63
 243,360 6.37 6.73 6.37 1,000 97,300 -3.7
12/02/2019
6.37
 287,340 6.12 6.50 6.16 239,700 382,950 -5.2
11/02/2019
6.12
 172,080 6.02 6.14 6.02 40,860 148,490 -3.8
01/02/2019
6.02
 184,390 6.25 6.27 6.02 29,030 122,340 -3.3
31/01/2019
6.25
 86,300 6.40 6.40 6.25 207,790 226,770 -0.7
30/01/2019
6.40
 55,180 6.44 6.44 6.40 25,130 26,360 -0.0
29/01/2019
6.44
 51,240 6.32 6.44 6.28 22,210 0 0.8
28/01/2019
6.32
 382,320 6.61 6.68 6.31 417,745 648,935 -8.5
25/01/2019: Cổ tức tiền mặt tỉ lệ: 7%
25/01/2019
6.61
 66,850 6.71 6.76 6.61 0 54,370 -2.1
24/01/2019
6.71
 13,280 6.68 6.71 6.63 1,360 3,100 -0.1
23/01/2019
6.68
 54,620 6.70 6.70 6.63 100 15,000 -0.6
22/01/2019
6.70
 49,000 6.61 6.75 6.59 200,000 208,580 -0.3
21/01/2019
6.61
 14,310 6.63 6.71 6.49 0 500 -0.0
18/01/2019
6.63
 58,980 6.70 6.73 6.59 51,590 5,000 1.8
17/01/2019
6.70
 6,370 6.75 6.76 6.70 1,500 740 0.0
16/01/2019
6.75
 22,900 6.71 6.78 6.70 12,020 0 0.5
15/01/2019
6.71
 66,220 6.48 6.71 6.48 2,000 13,870 -0.5
14/01/2019
6.48
 34,350 6.56 6.60 6.47 500 10,260 -0.4
11/01/2019
6.56
 75,450 6.50 6.66 6.54 0 20,000 -0.8
10/01/2019
6.50
 128,720 6.61 6.63 6.47 12,050 96,340 -3.2
09/01/2019
6.61
 161,560 6.63 6.76 6.61 22,990 106,700 -3.3
08/01/2019
6.63
 225,860 7.05 7.14 6.59 48,430 79,650 -1.2
07/01/2019
7.05
 39,200 7.29 7.31 7.05 40 18,250 -0.8
04/01/2019
7.29
 73,200 7.54 7.54 7.05 21,100 22,860 -0.1
03/01/2019
7.54
 26,050 7.65 7.88 7.12 0 1,350 -0.1
02/01/2019
7.65
 19,980 7.91 7.95 7.65 20 0 0.0
28/12/2018
7.91
 132,640 8.04 8.14 7.82 116,170 0 5.5
27/12/2018
8.04
 106,900 7.82 8.07 7.82 100,000 270 4.7
26/12/2018
7.82
 164,110 7.56 7.82 7.48 149,990 0 6.8
25/12/2018
7.56
 56,880 7.77 7.77 7.31 0 0 0
24/12/2018
7.77
 110,500 7.73 7.77 7.66 94,460 9,500 3.9
21/12/2018
7.73
 69,370 7.68 7.73 7.51 53,450 9,520 2.0
20/12/2018
7.68
 142,900 7.68 7.70 7.39 94,470 2,700 4.1
19/12/2018
7.68
 30,420 7.73 7.92 7.68 6,310 3,560 0.1
18/12/2018
7.73
 97,630 7.61 7.75 7.14 41,940 3,870 1.7
17/12/2018
7.61
 821,960 8.17 8.17 7.61 315,860 671,140 -16.2
14/12/2018
8.17
 173,030 8.27 8.38 8.07 16,480 47,410 -1.5
13/12/2018
8.27
 116,710 8.43 8.51 8.27 10 60,920 -3.0
12/12/2018
8.43
 89,520 8.33 8.43 8.28 6,240 25,500 -0.9
11/12/2018
8.33
 59,350 8.39 8.46 8.33 9,250 11,700 -0.1
10/12/2018
8.39
 98,950 8.62 8.62 8.38 10 80,000 -4.0
07/12/2018
8.62
 305,520 8.48 8.62 8.48 0 157,550 -7.9
06/12/2018
8.48
 90,910 8.49 8.53 8.41 101,130 150,050 -2.4
05/12/2018
8.49
 160,430 8.51 8.51 8.45 28,790 78,840 -2.5
04/12/2018
8.51
 65,740 8.51 8.63 8.48 510 12,500 -0.6
03/12/2018
8.51
 125,900 8.36 8.65 8.45 2,900 61,270 -2.9
30/11/2018
8.36
 302,870 8.65 8.80 8.36 116,240 180,060 -3.0
29/11/2018
8.65
 25,660 8.65 8.82 8.60 1,100 11,730 -0.5
28/11/2018
8.65
 49,190 8.75 8.77 8.50 7,590 14,040 -0.3
27/11/2018
8.75
 143,790 8.63 8.79 8.75 129,220 940 6.6
26/11/2018
8.63
 24,840 8.62 8.65 8.58 12,290 5,000 0.4
23/11/2018
8.62
 60,920 8.65 8.68 8.60 20,650 9,000 0.6
22/11/2018
8.65
 121,530 8.39 8.65 8.45 63,040 13,600 2.5
21/11/2018
8.39
 60,680 8.33 8.39 8.26 17,730 4,530 0.6
20/11/2018
8.33
 170,310 8.53 8.53 7.99 200 50,000 -2.4
19/11/2018
8.53
 18,820 8.48 8.58 8.50 0 320 -0.0
16/11/2018
8.48
 44,050 8.36 8.65 8.46 0 0 0
15/11/2018
8.36
 169,270 8.84 8.84 8.24 10,700 80,000 -3.5
14/11/2018
8.84
 15,250 8.89 8.90 8.77 1,110 2,000 -0.0
13/11/2018
8.89
 13,310 9.09 9.09 8.70 10 0 0.0
12/11/2018
9.09
 64,490 8.96 9.09 8.67 46,890 56,340 -0.5
09/11/2018
8.96
 46,390 9.18 9.18 8.96 37,350 2,000 1.9
08/11/2018
9.18
 32,150 9.18 9.35 9.18 11,740 1,000 0.6
07/11/2018
9.18
 68,380 9.30 9.33 9.07 50,510 6,200 2.4
06/11/2018
9.30
 26,870 9.18 9.31 9.18 17,170 6,090 0.6
05/11/2018
9.18
 45,100 9.18 9.33 8.92 13,710 4,000 0.5
02/11/2018
9.18
 147,720 8.96 9.18 8.96 74,960 2,000 3.9
01/11/2018
8.96
 169,360 8.89 9.04 8.89 108,190 4,000 5.5
31/10/2018
8.89
 67,130 8.65 8.89 8.70 0 510 -0.0
30/10/2018
8.65
 118,040 8.50 8.70 8.19 0 4,350 -0.2
29/10/2018
8.50
 221,180 8.33 8.67 8.18 0 4,000 -0.2
26/10/2018
8.33
 210,510 8.96 9.06 8.33 7,350 109,150 -5.2
25/10/2018
8.96
 123,670 9.35 9.35 8.73 1,000 6,000 -0.3
24/10/2018
9.35
 106,800 9.52 9.69 9.35 45,000 2,400 2.4
23/10/2018
9.52
 122,290 9.86 9.89 9.35 47,900 13,000 2.0
22/10/2018
9.86
 179,130 10.25 10.25 9.86 70,000 1,000 4.1
19/10/2018
10.25
 57,810 10.30 10.30 10.04 40,300 400 2.4
18/10/2018
10.30
 80,580 10.40 10.40 10.11 50,000 2,440 2.9
17/10/2018
10.40
 97,690 10.33 10.48 10.35 22,000 0 1.3
16/10/2018
10.33
 70,490 10.33 10.35 10.25 36,010 0 2.2
15/10/2018
10.33
 61,260 10.37 10.54 10.21 35,000 1,000 2.1
12/10/2018
10.37
 208,410 10.14 10.50 9.62 68,700 98,870 -1.9
11/10/2018
10.14
 389,730 10.88 10.88 10.14 45,300 38,330 0.4
10/10/2018
10.88
 114,680 10.89 11.05 10.84 100 21,390 -1.4
09/10/2018
10.89
 94,070 10.94 11.08 10.89 900 5,000 -0.3
08/10/2018
10.94
 89,790 11.22 11.22 10.94 2,700 0 0.2
05/10/2018
11.22
 281,120 11.28 11.52 11.20 197,970 133,650 4.3
04/10/2018
11.28
 160,050 11.11 11.35 11.13 60,200 4,250 3.7
03/10/2018
11.11
 92,230 11.01 11.18 11.01 30,300 6,750 1.5
02/10/2018
11.01
 297,070 10.91 11.30 10.79 1,300 75,000 -4.8
01/10/2018
10.91
 163,200 11.01 11.13 10.81 35,650 0 2.3
28/09/2018
11.01
 227,330 10.89 11.10 10.89 298,600 216,630 5.3
27/09/2018
10.89
 168,450 10.88 11.03 10.84 41,000 70,920 -1.9
26/09/2018
10.88
 164,310 10.84 11.03 10.81 9,000 74,130 -4.2
25/09/2018
10.84
 149,590 10.88 10.91 10.79 1,000 13,270 -0.8
24/09/2018
10.88
 181,890 10.99 11.11 10.88 4,000 24,830 -1.3
21/09/2018
10.99
 601,270 10.79 11.13 10.79 400,940 148,730 16.4
20/09/2018
10.79
 281,280 10.60 10.82 10.57 127,620 134,390 -0.4
19/09/2018
10.60
 407,400 10.37 10.67 10.37 195,850 156,860 2.4

Chính sách bảo mật | Điều khoản sử dụng |