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)
18/09/2018
10.37
 187,590 10.35 10.42 10.20 104,160 208,940 -6.3
17/09/2018
10.35
 57,450 10.45 10.48 10.31 250 15,330 -0.9
14/09/2018
10.45
 306,240 10.31 10.54 10.31 0 190,000 -11.6
13/09/2018
10.31
 69,910 10.45 10.50 10.31 5,000 0 0.3
12/09/2018
10.45
 62,240 10.47 10.60 10.43 100 0 0.0
11/09/2018
10.47
 159,170 10.23 10.54 10.20 20,900 16,920 0.2
10/09/2018
10.23
 42,190 10.23 10.23 10.03 1,000 0 0.1
07/09/2018
10.23
 28,970 10.14 10.38 10.14 0 5,500 -0.3
06/09/2018
10.14
 73,200 10.14 10.20 10.11 44,080 43,312 0.0
05/09/2018
10.14
 141,250 10.42 10.43 10.11 14,000 0 0.8
04/09/2018
10.42
 122,140 10.74 10.74 10.40 58,100 3,040 3.4
31/08/2018
10.74
 79,800 10.86 10.88 10.71 640 0 0.0
30/08/2018
10.86
 341,330 10.45 10.86 10.40 197,800 278,910 -5.1
29/08/2018
10.45
 256,440 10.40 10.54 10.31 248,220 261,110 -0.8
28/08/2018
10.40
 124,920 10.28 10.50 10.28 150,000 155,000 -0.3
27/08/2018
10.28
 267,920 10.16 10.45 10.20 5,100 141,850 -8.3
24/08/2018
10.16
 197,010 10.11 10.23 10.03 307,207 245,640 3.7
23/08/2018
10.11
 211,120 10.11 10.20 10.06 10,000 60,660 -3.0
22/08/2018
10.11
 166,340 10.06 10.21 9.94 250,010 238,600 0.7
21/08/2018
10.06
 87,690 9.94 10.06 9.77 21,210 0 1.2
20/08/2018
9.94
 40,830 10.03 10.11 9.94 13,040 1,000 0.7
17/08/2018
10.03
 113,620 10.04 10.33 10.03 270 5,000 -0.3
16/08/2018
10.04
 228,920 10.03 10.16 9.77 142,660 14,000 7.5
15/08/2018
10.03
 88,150 10.54 10.54 10.03 17,710 3,000 0.9
14/08/2018
10.54
 121,080 10.03 10.54 10.04 67,770 22,990 2.7
13/08/2018
10.03
 210,370 9.60 10.03 9.60 125,920 100,600 1.5
10/08/2018
9.60
 218,220 9.52 9.77 9.47 156,440 210,970 -3.1
09/08/2018
9.52
 103,310 9.28 9.65 9.41 144,590 102,000 2.4
08/08/2018
9.28
 40,210 9.26 9.36 9.18 2,540 10,100 -0.4
07/08/2018
9.26
 29,340 9.35 9.47 9.19 156,900 160,000 -0.2
06/08/2018
9.35
 17,440 9.50 9.52 9.35 100,000 100,000 0
03/08/2018
9.50
 22,330 9.41 9.65 9.40 0 0 0
02/08/2018
9.41
 63,530 9.52 9.57 9.35 51,000 10,000 2.3
01/08/2018
9.52
 26,090 9.69 9.69 9.43 0 900 -0.1
31/07/2018
9.69
 98,110 9.69 9.77 9.35 264,000 243,210 1.2
30/07/2018
9.69
 121,450 9.21 9.70 9.35 55,000 0 3.1
27/07/2018
9.21
 38,670 8.94 9.24 9.01 810 2,000 -0.1
26/07/2018
8.94
 8,660 9.04 9.26 8.94 70,000 72,660 -0.1
25/07/2018
9.04
 67,170 9.18 9.40 9.04 47,410 5,000 2.3
24/07/2018
9.18
 77,940 9.35 9.43 8.97 36,600 23,600 0.7
23/07/2018
9.35
 79,060 9.69 9.77 9.35 2,930 0 0.2
20/07/2018
9.69
 25,010 9.91 9.91 9.35 0 0 0
19/07/2018
9.91
 184,080 9.26 9.91 9.26 68,730 64,100 0.3
18/07/2018
9.26
 114,160 9.07 9.26 8.96 7,400 0 0.4
17/07/2018
9.07
 84,210 8.92 9.09 8.84 26,350 4,000 1.2
16/07/2018
8.92
 8,100 8.94 9.18 8.92 2,240 2,000 0.0
13/07/2018
8.94
 40,380 9.02 9.04 8.84 2,160 4,000 -0.1
12/07/2018
9.02
 4,800 9.35 9.35 8.92 130 0 0.0
11/07/2018
9.35
 98,900 9.52 9.52 8.89 83,510 2,000 4.5
10/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3.5 (Volume + 35%, Ratio=0.35)
10/07/2018
9.52
 256,320 9.44 9.86 9.35 236,250 100,000 7.7
09/07/2018
9.44
 196,590 9.39 9.81 9.32 180,850 8,220 13.3
06/07/2018
9.39
 121,660 9.52 9.52 9.23 72,800 52,300 1.6
05/07/2018
9.52
 113,150 9.25 9.52 9.02 104,020 450 7.8
04/07/2018
9.25
 181,040 8.88 9.30 8.82 134,740 54,300 5.8
03/07/2018
8.88
 237,600 9.54 9.59 8.88 17,400 41,420 -1.8
02/07/2018
9.54
 75,060 10.25 10.25 9.54 1,120 800 0.0
29/06/2018
10.25
 11,440 10.19 10.63 10.14 200 1,120 -0.1
28/06/2018
10.19
 72,530 10.50 10.50 10.10 30,500 39,400 -0.7
27/06/2018
10.50
 50,420 10.67 10.68 10.50 380 2,100 -0.1
26/06/2018
10.67
 48,740 10.68 10.68 10.43 5,560 180 0.5
25/06/2018
10.68
 100,900 10.66 10.68 10.43 26,170 440 2.2
22/06/2018
10.66
 32,680 10.31 10.66 10.25 2,790 1,010 0.1
21/06/2018
10.31
 29,610 10.36 10.36 10.09 22,900 9,900 1.1
20/06/2018
10.36
 182,660 10.29 10.43 9.94 71,490 0 5.9
19/06/2018
10.29
 370,130 11.06 11.06 10.29 73,830 20,000 4.5
18/06/2018
11.06
 40,190 11.68 11.68 11.06 4,060 0 0.4
15/06/2018
11.68
 51,510 11.61 11.92 11.61 13,800 8,500 0.5
14/06/2018
11.61
 140,000 11.35 11.61 11.30 500 30,700 -2.8
13/06/2018
11.35
 12,410 11.18 11.35 11.12 0 0 0
12/06/2018
11.18
 52,130 11.58 11.58 10.99 1,000 100 0.1
11/06/2018
11.58
 100,570 11.44 11.61 11.19 7,470 25,000 -1.6
08/06/2018
11.44
 40,030 11.44 11.47 11.24 0 500 -0.0
07/06/2018
11.44
 75,700 11.45 11.55 11.43 15,750 27,300 -1.1
06/06/2018
11.45
 29,630 11.45 11.60 11.45 200 15,710 -1.4
05/06/2018
11.45
 43,740 11.43 11.49 11.30 200 2,000 -0.2
04/06/2018
11.43
 75,600 11.30 11.55 11.29 173,750 34,540 12.5
01/06/2018
11.30
 120,080 11.06 11.30 10.70 79,420 85,780 -0.6
31/05/2018
11.06
 42,390 10.93 11.06 10.56 77,880 70,880 0.6
30/05/2018
10.93
 60,970 10.58 10.93 10.06 1,000,180 2,600 85.0
29/05/2018
10.58
 287,680 10.58 11.04 9.85 17,080 93,730 -6.5
28/05/2018
10.58
 155,580 11.38 11.38 10.58 50,140 34,200 1.3
25/05/2018
11.38
 35,780 11.55 11.55 11.08 560 0 0.1
24/05/2018
11.55
 11,260 11.18 11.60 11.18 120,000 120,100 -0.0
23/05/2018
11.18
 65,300 11.49 11.55 11.06 2,500 50,800 -4.3
22/05/2018
11.49
 114,020 12.32 12.32 11.47 4,710 34,710 -2.9
21/05/2018
12.32
 13,050 12.42 12.43 12.30 0 1,290 -0.1
18/05/2018
12.42
 65,020 12.11 12.42 11.83 0 4,060 -0.4
17/05/2018
12.11
 78,360 12.43 12.43 12.11 160 19,330 -1.9
16/05/2018
12.43
 35,420 12.67 12.67 12.43 380 2,000 -0.2
15/05/2018
12.67
 55,090 12.61 12.77 12.42 390 0 0.0
14/05/2018
12.61
 24,920 12.67 12.92 12.42 700 10 0.1
11/05/2018
12.67
 155,050 12.67 12.67 11.92 100,400 18,100 8.4
10/05/2018
12.67
 120,280 12.79 12.79 12.45 100,400 1,660 10.1
09/05/2018
12.79
 137,090 12.43 13.01 12.17 36,050 200 3.7
08/05/2018
12.43
 153,750 11.92 12.57 11.74 77,400 9,020 6.8
07/05/2018
11.92
 63,890 11.60 11.92 11.55 1,921,650 1,918,850 0.3
04/05/2018
11.60
 250,050 11.43 11.68 11.28 200,910 112,800 8.2
03/05/2018
11.43
 303,310 11.30 11.55 10.68 518,680 363,410 13.7
02/05/2018
11.30
 55,060 11.55 11.55 11.30 86,200 65,200 1.9
27/04/2018
11.55
 146,570 11.01 11.55 10.98 140,430 175,690 -3.1

Chính sách bảo mật | Điều khoản sử dụng |