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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |