CTCP Chứng khoán Bản Việt (vci)

24.70
0.05
(0.20%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |