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)
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
10/01/2018
10.12
 37,420 10.31 10.31 9.94 184,420 191,320 -0.6
09/01/2018
10.31
 62,300 10.50 10.53 10.31 1,300 34,300 -2.8
08/01/2018
10.50
 70,280 10.33 10.56 10.19 14,710 42,300 -2.3
05/01/2018
10.33
 18,410 10.55 10.55 10.31 1,630 4,200 -0.2
04/01/2018
10.55
 89,260 10.31 10.56 10.31 17,760 5,500 1.0
03/01/2018
10.31
 90,850 10.01 10.33 10.06 2,200 8,000 -0.5
02/01/2018
10.01
 68,220 9.69 10.19 9.69 3,150 2,000 0.1
29/12/2017
9.69
 130,800 9.20 9.69 9.20 116,000 120,000 -0.3
28/12/2017
9.20
 42,870 9.08 9.25 9.13 205,100 202,200 0.2
27/12/2017
9.08
 52,490 9.02 9.15 9.02 200,000 0 14.6
26/12/2017
9.02
 8,990 9.01 9.12 9.01 300 170 0.0
25/12/2017
9.01
 4,060 9.06 9.32 8.96 100 0 0.0
22/12/2017
9.06
 78,640 9.09 9.09 8.94 10,000 44,000 -2.5
21/12/2017
9.09
 275,070 9.08 9.24 9.08 150,000 90,810 4.4
20/12/2017
9.08
 49,470 9.30 9.30 9.07 0 42,570 -3.1
19/12/2017
9.30
 125,620 9.01 9.30 9.06 967,730 165,860 58.5
18/12/2017
9.01
 40,080 8.94 9.07 8.94 808,300 13,230 57.2
15/12/2017
8.94
 52,930 8.93 8.94 8.83 40,690 10,000 2.2
14/12/2017
8.93
 17,620 8.94 9.12 8.93 260,000 50,000 15.1
13/12/2017
8.94
 32,510 8.88 9.19 8.82 104,980 0 7.5
12/12/2017
8.88
 17,170 8.88 8.88 8.76 152,000 50,000 7.3
11/12/2017
8.88
 50,600 9.07 9.17 8.76 30,520 0 2.2
08/12/2017
9.07
 103,770 9.06 9.13 9.01 50,000 8,700 3.0
07/12/2017
9.06
 26,560 9.13 9.13 8.97 0 2,010 -0.1
06/12/2017
9.13
 80,270 9.30 9.30 9.07 53,760 6,000 3.5
05/12/2017
9.30
 78,220 8.93 9.32 8.93 50,030 21,520 2.1
04/12/2017
8.93
 45,170 8.82 8.93 8.82 3,000 13,880 -0.8
01/12/2017
8.82
 16,590 8.86 8.86 8.82 0 0 0
30/11/2017
8.86
 49,130 8.76 8.93 8.82 584,110 0 41.5
29/11/2017
8.76
 62,140 8.82 8.94 8.70 32,000 29,000 0.2
28/11/2017
8.82
 28,250 8.78 8.93 8.76 17,050 0 1.2
27/11/2017
8.78
 242,510 8.82 9.07 8.77 230,000 0 16.3

Chính sách bảo mật | Điều khoản sử dụng |