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)
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
24/11/2017
8.82
 39,360 8.88 8.93 8.82 6,500 1,000 0.4
23/11/2017
8.88
 26,590 8.94 8.94 8.74 300,200 0 21.3
22/11/2017
8.94
 84,430 8.82 8.94 8.70 169,850 0 12.1
21/11/2017
8.82
 96,450 8.88 8.94 8.76 73,010 1,900 5.1
20/11/2017
8.88
 74,840 8.88 8.88 8.70 28,080 40,700 -0.9
17/11/2017
8.88
 193,880 8.94 9.07 8.71 155,910 0 11.1
16/11/2017
8.94
 53,800 8.82 8.94 8.52 103,150 116,480 -0.9
15/11/2017
8.82
 140,430 8.63 8.94 8.47 376,420 27,000 24.5
14/11/2017
8.63
 385,270 8.07 8.63 7.96 382,580 103,840 18.6
13/11/2017
8.07
 72,610 8.07 8.17 8.06 60,780 29,660 2.0
10/11/2017
8.07
 48,250 8.06 8.10 7.84 41,120 1,000 2.6
09/11/2017
8.06
 109,910 8.05 8.07 8.01 632,500 22,500 39.6
08/11/2017
8.05
 7,040 8.06 8.06 7.84 1,730 750 0.1
07/11/2017
8.06
 12,070 8.06 8.14 8.06 292,770 90,100 13.2
06/11/2017
8.06
 76,070 7.78 8.06 7.79 131,360 33,150 6.2
03/11/2017
7.78
 47,140 7.78 7.94 7.78 197,800 28,200 10.7
02/11/2017
7.78
 85,810 7.78 7.88 7.78 275,130 1,600 17.2
01/11/2017
7.78
 45,500 7.78 7.81 7.76 106,270 86,010 1.3
31/10/2017
7.78
 107,550 7.78 7.89 7.76 90,750 49,830 2.6
30/10/2017
7.78
 85,240 7.83 7.95 7.71 167,350 62,880 6.6
27/10/2017
7.83
 33,230 7.76 7.83 7.70 121,250 3,000 7.4
26/10/2017
7.76
 10,540 7.85 8.06 7.74 0 5,000 -0.3
25/10/2017
7.85
 71,080 7.85 8.00 7.85 59,400 18,890 2.6
24/10/2017
7.85
 45,500 7.83 7.85 7.70 36,380 6,830 1.9
23/10/2017
7.83
 97,230 7.93 7.94 7.83 111,990 0 7.1
20/10/2017
7.93
 85,110 7.97 7.97 7.83 65,720 23,170 2.7
19/10/2017
7.97
 82,610 7.89 8.00 7.83 75,100 0 4.8
18/10/2017
7.89
 164,000 8.05 8.07 7.89 72,050 46,000 1.7
17/10/2017
8.05
 164,700 8.20 8.32 7.95 102,630 0 6.7
16/10/2017
8.20
 255,590 7.83 8.20 7.84 421,350 42,500 24.5
13/10/2017
7.83
 289,190 7.58 7.88 7.64 716,590 56,600 41.5
12/10/2017
7.58
 489,320 7.38 7.58 7.39 279,720 26,740 15.2
11/10/2017
7.38
 40,670 7.35 7.38 7.35 96,350 15,260 4.8
10/10/2017
7.35
 70,890 7.34 7.38 7.34 119,960 0 7.1
09/10/2017
7.34
 105,800 7.32 7.39 7.33 3,030 0 0.2
06/10/2017
7.32
 23,010 7.33 7.35 7.27 0 4,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |