CTCP Chứng khoán Bản Việt (vci)

21.30
-0.20
(-0.93%)
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
(2026-07-01) 		-3.40 -13.65% 212,047,200 -10,274,148 0
18.45
25.40
21.30
2 tháng
(2026-06-01) 		-3.20 -12.96% 338,750,100 -17,931,692 0
18.45
25.40
21.30
3 tháng
(2026-05-04) 		-4.65 -17.78% 491,317,300 -30,452,172 0
18.45
26.50
21.30
6 tháng
(2026-02-02) 		-4.98 -18.80% 1,149,908,900 -6,000,809 597.8
18.45
30.04
21.30
12 tháng
(2025-08-05) 		-11.70 -35.24% 2,500,455,800 -100,899,509 -3,162.3
18.45
34.97
21.30
24 tháng
(2024-08-12) 		-3.68 -14.63% 4,469,109,800 -91,350,778 -2,983.7
18.45
34.97
21.30
36 tháng
(2023-08-16) 		-2.09 -8.87% 5,909,240,800 -115,685,532 -4,179.8
17.89
34.97
21.30
60 tháng
(2021-08-26) 		-1.73 -7.46% 8,324,514,700 -89,108,612 -3,604.1
9.27
34.97
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |