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)
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
26/04/2018
11.01
 87,340 11.80 11.92 11.01 20,900 31,000 -1.0
24/04/2018
11.80
 218,100 12.17 12.17 11.55 51,260 73,580 -2.1
23/04/2018
12.17
 220,600 13.06 13.08 12.15 92,110 77,340 1.5
20/04/2018
13.06
 260,920 13.17 13.17 12.93 136,560 121,440 1.6
19/04/2018
13.17
 203,350 13.45 13.45 12.99 84,890 40,260 4.7
18/04/2018
13.45
 181,010 13.56 13.66 13.42 68,000 91,930 -2.6
17/04/2018
13.56
 216,970 13.39 13.79 13.39 190,150 262,290 -7.9
16/04/2018
13.39
 130,290 13.43 13.73 13.39 0 84,310 -9.1
13/04/2018
13.43
 150,660 13.91 14.16 13.29 9,310 73,860 -7.0
12/04/2018
13.91
 103,180 13.91 13.91 13.48 26,180 59,690 -3.7
11/04/2018
13.91
 40,190 14.28 14.60 13.84 7,610 4,200 0.4
10/04/2018
14.28
 143,720 14.41 14.53 14.28 26,820 9,810 2.0
09/04/2018
14.41
 52,410 14.66 14.84 14.41 5,050 31,330 -3.1
06/04/2018
14.66
 37,510 14.53 14.89 14.41 820 16,280 -1.8
05/04/2018
14.53
 60,750 14.52 14.78 14.48 302,950 311,980 -1.1
04/04/2018
14.52
 77,130 14.53 14.91 14.47 112,540 133,000 -2.4
03/04/2018
14.53
 119,770 14.35 14.91 14.41 113,790 193,940 -9.4
02/04/2018
14.35
 388,350 13.42 14.35 13.42 95,560 300,610 -23.6
30/03/2018
13.42
 311,980 13.40 13.43 13.29 262,510 240,940 2.2
29/03/2018
13.40
 51,330 13.42 13.42 13.29 21,350 15,990 0.6
28/03/2018
13.42
 28,650 13.04 13.42 13.08 10,950 2,000 1.0
27/03/2018
13.04
 51,350 13.35 13.42 13.04 21,040 13,950 0.8
26/03/2018
13.35
 17,860 13.28 13.54 13.28 353,490 353,700 -0.0
23/03/2018
13.28
 178,710 13.23 13.35 12.43 450,290 105,280 36.9
22/03/2018
13.23
 195,930 12.92 13.29 12.92 153,650 68,060 9.0
21/03/2018
12.92
 104,940 12.50 13.29 12.50 132,170 72,700 6.1
20/03/2018
12.50
 86,090 12.50 12.61 12.05 70,830 122,270 -5.2
19/03/2018
12.50
 163,160 11.84 12.51 11.92 58,340 35,950 2.2
16/03/2018
11.84
 228,710 11.07 11.84 11.06 205,730 91,600 10.4
15/03/2018
11.07
 144,490 11.07 11.18 11.03 63,120 63,220 -0.0
14/03/2018
11.07
 180,520 11.24 11.24 11.02 6,100 152,180 -13.1
13/03/2018
11.24
 21,580 11.23 11.24 10.93 910 100 0.1
12/03/2018
11.23
 45,540 11.20 11.43 11.18 3,850 80 0.3
09/03/2018
11.20
 57,200 11.33 11.55 11.20 112,400 178,010 -6.0
08/03/2018
11.33
 86,650 11.19 11.80 10.99 1,000 25,000 -2.1
07/03/2018
11.19
 51,100 11.19 11.30 11.18 100 30,070 -2.7

Chính sách bảo mật | Điều khoản sử dụng |