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)
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
06/03/2018
11.19
 91,200 11.25 11.25 10.94 16,050 59,270 -3.9
05/03/2018
11.25
 263,310 11.18 11.43 11.06 158,320 53,040 9.5
02/03/2018
11.18
 170,260 10.81 11.30 10.56 46,440 104,370 -5.1
01/03/2018
10.81
 55,220 10.71 10.98 10.68 254,460 223,160 2.9
28/02/2018
10.71
 243,680 10.31 10.81 10.07 247,710 261,400 -1.1
27/02/2018
10.31
 38,930 10.31 10.31 10.21 0 16,000 -1.3
26/02/2018
10.31
 119,440 10.19 10.55 10.10 348,360 336,260 1.0
23/02/2018
10.19
 5,810 10.19 10.81 10.19 220,200 205,000 1.3
22/02/2018
10.19
 52,890 10.06 10.43 10.15 252,440 269,930 -1.4
21/02/2018
10.06
 165,030 9.89 10.56 9.69 267,240 338,680 -5.7
13/02/2018
9.89
 61,490 9.94 9.96 9.88 20,980 41,760 -1.7
12/02/2018
9.94
 142,090 9.94 10.12 9.81 101,770 100,000 0.1
09/02/2018
9.94
 117,500 9.94 9.94 9.25 70,100 95,430 -2.0
08/02/2018
9.94
 47,560 9.94 10.00 9.81 34,200 11,400 1.8
07/02/2018
9.94
 257,290 9.50 10.12 9.69 160,690 164,890 -0.3
06/02/2018
9.50
 272,110 10.19 10.19 9.48 170,560 147,200 1.8
05/02/2018
10.19
 168,970 10.83 10.83 10.19 224,220 135,590 7.4
02/02/2018
10.83
 50,580 10.81 10.93 10.68 131,760 131,280 0.0
01/02/2018
10.81
 45,110 11.18 11.18 10.81 59,720 72,760 -1.1
31/01/2018
11.18
 88,890 11.18 11.30 10.71 50,600 54,090 -0.3
30/01/2018
11.18
 141,700 11.01 11.18 10.97 38,210 90,000 -4.6
29/01/2018
11.01
 117,340 10.82 11.19 10.93 290,030 90,300 17.7
26/01/2018
10.82
 145,910 10.67 11.06 10.56 170,790 61,260 9.5
25/01/2018
10.67
 236,670 10.29 10.68 10.50 139,310 131,500 0.7
22/01/2018
10.29
 139,000 10.07 10.37 10.07 99,830 61,440 3.2
19/01/2018
10.07
 119,870 9.94 10.31 9.81 101,350 25,000 6.2
18/01/2018
9.94
 57,370 9.91 9.94 9.75 36,210 970 2.8
17/01/2018
9.91
 7,450 10.19 10.25 9.89 400,000 1,100 32.3
16/01/2018
10.19
 7,170 10.25 10.25 9.95 0 0 0
15/01/2018
10.25
 37,820 9.81 10.25 9.69 190,170 8,000 14.4
12/01/2018
9.81
 23,320 9.99 10.19 9.81 0 0 0
11/01/2018
9.99
 44,770 10.12 10.12 9.91 1,000 20,260 -1.5

Chính sách bảo mật | Điều khoản sử dụng |