CTCP Chứng khoán Bản Việt (vci)

24.65
-0.20
(-0.80%)
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
(2026-05-18) 		-0.90 -3.50% 142,215,500 -10,849,008 0
23.40
25.75
24.65
2 tháng
(2026-04-20) 		-2.55 -9.31% 269,256,100 -20,222,964 0
23.40
27.40
24.65
3 tháng
(2026-03-19) 		-0.93 -3.60% 503,689,800 -9,264,332 -33.5
23.40
29
24.65
6 tháng
(2025-12-19) 		-0.34 -1.34% 1,208,252,100 12,914,868 804.3
23.40
30.04
24.65
12 tháng
(2025-06-23) 		-0.66 -2.60% 2,690,888,900 -89,353,189 -3,377.4
23.40
34.97
24.65
24 tháng
(2024-06-27) 		-0.36 -1.43% 4,297,393,200 -74,176,401 -2,816.5
22.39
34.97
24.65
36 tháng
(2023-07-03) 		4.47 21.92% 5,782,772,700 -103,102,355 -4,218.0
17.89
34.97
24.65
60 tháng
(2021-07-13) 		3.96 18.93% 8,226,945,600 -79,305,135 -3,807.3
9.27
34.97
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2026
25.52
 11,419,400 25.81 26.15 25.01 212,800 648,300 -15.2
15/01/2026
25.63
 11,409,900 26.11 26.37 25.45 281,500 4,552,600 -149.3
14/01/2026
26.11
 15,041,400 26.18 26.44 25.41 512,500 551,300 -1.4
13/01/2026
26.22
 14,454,000 26.70 26.92 25.81 529,800 2,153,000 -58.5
12/01/2026
26.37
 21,849,100 24.78 26.37 24.78 1,446,900 2,050,000 -21.7
09/01/2026
24.67
 7,731,100 25.30 25.34 24.64 411,600 458,300 -1.6
08/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
08/01/2026
25.01
 11,796,300 25.30 25.74 25.01 1,915,100 1,914,500 0.2
07/01/2026
25.12
 5,883,700 24.97 25.44 24.72 941,000 469,000 16.3
06/01/2026
24.64
 7,681,400 24.72 25.08 24.32 879,900 1,563,200 -23.2
05/01/2026
24.61
 10,463,000 25.59 25.66 24.35 799,000 368,200 14.5
31/12/2025
25.59
 8,093,700 25.73 26.02 25.37 434,500 657,600 -8.1
30/12/2025
25.66
 6,362,800 25.95 26.17 25.59 563,600 136,500 15.1
29/12/2025
25.59
 6,887,900 25.80 26.28 25.59 792,800 504,100 10.3
26/12/2025
25.80
 14,212,400 25.01 26.02 24.72 1,480,100 680,600 27.9
25/12/2025
24.93
 7,874,500 25.88 26.06 24.93 582,800 424,000 5.6
24/12/2025
25.84
 12,206,800 24.86 25.99 24.75 1,707,000 487,100 43.0
23/12/2025
24.86
 6,907,900 25.55 25.59 24.86 569,400 909,400 -11.7
22/12/2025
25.51
 8,407,400 25.30 25.55 25.01 722,200 871,500 -5.2
19/12/2025
25.19
 8,193,700 24.93 25.19 24.64 1,323,400 442,500 30.5
18/12/2025
24.79
 4,929,700 24.79 25.04 24.57 463,700 1,158,600 -23.8
17/12/2025
24.79
 5,807,000 24.79 25.04 24.61 401,800 1,610,600 -41.5
16/12/2025
24.79
 9,718,600 24.21 25.30 23.74 667,800 2,193,900 -51.5
15/12/2025
24.17
 9,391,600 23.77 24.54 23.70 1,592,200 458,400 37.7
12/12/2025
23.70
 9,046,300 24.90 24.90 23.70 1,068,000 866,900 6.4
11/12/2025
24.79
 5,108,500 25.01 25.12 24.54 520,100 476,800 1.5
10/12/2025
24.86
 4,961,600 25.01 25.22 24.72 450,400 278,500 5.9
09/12/2025
24.72
 12,917,900 24.39 25.22 24.21 873,600 500,900 12.6
08/12/2025
24.54
 6,586,900 25.01 25.01 24.43 1,221,800 957,500 9.1
05/12/2025
24.97
 6,976,800 25.44 25.44 24.93 300,300 823,300 -18.2
04/12/2025
25.41
 11,768,600 25.22 25.44 25.08 755,900 588,000 5.9
03/12/2025
25.12
 7,144,900 24.79 25.19 24.57 150,200 677,500 -18.1
02/12/2025
24.64
 11,385,700 24.21 24.79 24.14 1,539,800 2,960,100 -48.1
01/12/2025
24.21
 6,093,400 24.64 24.68 24.21 630,300 1,040,600 -13.8
28/11/2025
24.46
 6,042,600 24.75 24.90 24.46 411,300 1,137,700 -24.7
27/11/2025
24.54
 7,496,900 25.01 25.08 24.43 286,800 2,103,600 -62.0
26/11/2025
24.93
 10,554,600 24.35 25.22 24.28 1,687,400 2,379,100 -23.9
25/11/2025
24.14
 16,555,400 24.75 24.93 24.14 1,413,500 3,147,100 -58.5
24/11/2025
24.79
 7,194,100 24.90 25.26 24.72 133,300 1,748,100 -55.5
21/11/2025
24.90
 11,863,300 25.37 25.37 24.86 347,800 1,415,700 -36.8
20/11/2025
25.41
 16,611,000 25.95 26.06 25.26 243,400 5,127,900 -172.5
19/11/2025
25.95
 9,146,500 26.38 26.42 25.84 226,300 1,704,600 -53.3
18/11/2025
26.38
 11,135,300 26.38 26.64 26.20 771,200 4,380,900 -131.5
17/11/2025
26.24
 8,682,100 26.09 26.42 25.88 2,600 3,281,400 -117.8
14/11/2025
25.91
 13,911,600 26.17 26.42 25.80 59,200 5,000,200 -177.5
13/11/2025
26.20
 12,490,100 26.64 26.75 26.13 146,100 6,298,500 -223.9
12/11/2025
26.53
 14,004,400 26.67 26.93 26.35 230,600 5,625,200 -197.5
11/11/2025
26.60
 5,061,300 26.09 26.67 26.06 174,500 427,100 -9.3
10/11/2025
25.95
 7,684,400 26.09 26.78 25.77 628,900 1,061,300 -15.8
07/11/2025
26.09
 7,826,000 26.67 26.86 25.80 658,400 1,041,500 -14.2
06/11/2025
26.67
 6,454,000 27.18 27.29 26.64 288,200 1,454,600 -43.3
05/11/2025
27.07
 8,185,000 27.87 27.91 27.04 184,400 928,100 -28.3
04/11/2025
27.91
 17,168,700 25.88 27.91 25.88 1,454,400 153,700 47.6
03/11/2025
26.09
 8,664,200 27.00 27.22 26.09 77,600 405,700 -12.3
31/10/2025
26.89
 10,403,100 26.89 27.36 26.82 1,171,400 1,078,100 3.3
30/10/2025
26.89
 6,626,500 27.51 27.51 26.82 77,500 847,300 -29.0
29/10/2025
27.44
 6,252,800 27.83 27.87 27.33 15,400 1,089,600 -41.0
28/10/2025
27.69
 7,912,900 27.29 27.69 27.00 50,700 480,900 -16.3
27/10/2025
27.11
 9,062,700 27.62 27.83 26.78 240,900 2,529,700 -86.1
24/10/2025
27.11
 15,326,100 26.75 27.36 26.46 2,153,800 7,536,500 -199.3
23/10/2025
26.67
 6,769,300 27.47 27.65 26.67 112,900 2,082,900 -74.4
22/10/2025
27.18
 10,763,900 27.76 27.80 26.46 1,074,500 5,086,500 -149.8
21/10/2025
27.33
 16,461,400 28.23 28.63 26.86 2,179,700 2,985,500 -30.3
20/10/2025
28.30
 13,008,000 30.30 30.81 28.30 463,700 3,838,800 -141.6
17/10/2025
30.41
 12,190,700 31.10 31.60 30.37 289,900 4,188,100 -166.2
16/10/2025
30.91
 8,962,500 31.24 31.71 30.84 26,000 2,396,400 -101.8
15/10/2025
30.99
 7,898,600 31.39 31.53 30.84 251,400 468,600 -9.3
14/10/2025
31.17
 16,096,800 32.26 32.73 30.81 669,100 1,247,200 -25.5
13/10/2025
31.89
 7,991,300 31.28 32.11 31.10 1,084,700 601,200 21.1
10/10/2025
31.57
 13,129,800 31.17 32.55 31.17 518,200 3,477,600 -130.2
09/10/2025
31.17
 7,848,000 31.82 32.00 31.02 0 0 0
08/10/2025
31.75
 12,475,700 32.18 32.47 31.24 1,129,600 3,642,500 -109.5
07/10/2025
31.57
 9,003,800 32.40 32.40 31.53 877,900 2,750,700 -82.3
06/10/2025
32.26
 10,258,700 30.52 32.26 30.52 597,500 194,900 17.6
03/10/2025
30.15
 5,979,900 30.52 30.70 29.86 459,800 1,524,400 -44.4
02/10/2025
30.52
 5,075,900 31.31 31.35 30.52 253,500 963,200 -30.3
01/10/2025
31.06
 5,220,400 31.49 31.75 31.06 70,900 902,900 -35.9
30/09/2025
31.49
 7,692,800 31.46 31.82 30.84 499,400 2,053,900 -67.6
29/09/2025
31.53
 4,641,100 31.17 31.53 30.81 328,900 1,154,300 -35.5
26/09/2025
31.17
 6,121,300 31.78 31.78 30.95 149,800 1,680,000 -66.2
25/09/2025
31.86
 5,293,700 31.75 31.86 31.39 212,200 1,764,200 -67.5
24/09/2025
31.64
 8,220,500 30.44 31.64 30.19 259,800 2,733,200 -104.7
23/09/2025
30.37
 3,681,000 30.26 30.77 30.26 462,600 351,400 4.7
22/09/2025
30.08
 7,912,400 31.10 31.24 29.94 670,500 1,751,100 -46.4
19/09/2025
30.88
 5,242,000 31.49 31.60 30.88 429,900 2,198,200 -75.8
18/09/2025
31.35
 5,752,600 31.46 31.60 31.02 547,300 911,800 -15.7
17/09/2025
31.31
 6,936,700 31.89 32.15 31.28 218,800 1,257,800 -45.6
16/09/2025
31.97
 7,702,700 33.20 33.23 31.97 216,400 1,034,100 -36.8
15/09/2025
32.73
 6,083,800 32.47 32.87 32.33 239,000 188,200 2.3
12/09/2025
32.11
 5,735,400 32.29 32.55 32.04 182,500 702,000 -23.1
11/09/2025
32.26
 11,463,200 31.75 32.26 30.52 819,900 1,628,600 -35.3
10/09/2025
31.82
 6,953,000 32.55 32.65 31.82 160,500 1,906,100 -77.2
09/09/2025
32.55
 10,043,800 31.53 32.55 31.20 532,200 736,800 -9.1
08/09/2025
31.20
 21,510,500 32.87 33.34 31.20 1,499,900 2,567,600 -47.4
05/09/2025
33.34
 18,277,300 35.30 35.44 33.34 584,100 2,442,200 -90.0
04/09/2025
34.94
 10,813,200 34.72 35.23 34.39 974,100 814,000 7.5
03/09/2025
34.65
 10,133,300 35.05 35.37 34.32 141,200 575,100 -20.7
29/08/2025
34.97
 24,105,500 33.96 35.84 33.92 2,662,000 605,900 98.8
28/08/2025
33.52
 12,805,500 32.47 33.67 32.33 1,067,600 131,600 0
27/08/2025
32.40
 10,697,600 32.73 33.20 32.40 548,100 1,075,100 -23.9
26/08/2025
32.55
 7,889,600 30.84 32.58 30.84 26,200 876,800 -37.0

Chính sách bảo mật | Điều khoản sử dụng |