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)
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
05/10/2017
7.33
 34,120 7.33 7.34 7.27 20,300 8,000 0.7
04/10/2017
7.33
 15,340 7.22 7.33 7.20 10,190 2,000 0.5
03/10/2017
7.22
 40,260 7.23 7.33 7.20 30,250 0 1.8
02/10/2017
7.23
 32,020 7.42 7.45 7.23 100 0 0.0
29/09/2017
7.42
 146,220 7.32 7.43 7.33 420,630 5,000 24.8
28/09/2017
7.32
 135,840 7.25 7.39 7.25 298,450 0 17.6
27/09/2017
7.25
 162,700 7.23 7.30 7.18 78,110 0 4.6
26/09/2017
7.23
 115,860 7.01 7.25 6.98 115,300 88,000 1.6
25/09/2017
7.01
 23,790 7.02 7.02 6.91 8,840 0 0.5
22/09/2017
7.02
 75,900 6.96 7.06 6.96 189,840 0 10.7
21/09/2017
6.96
 19,560 7.02 7.02 6.92 4,500 0 0.3
20/09/2017
7.02
 122,020 6.94 7.09 6.94 74,500 0 4.2
19/09/2017
6.94
 131,570 6.96 6.96 6.89 75,100 51,240 1.3
18/09/2017
6.96
 97,640 6.89 6.96 6.83 13,210 33,580 -1.1
15/09/2017
6.89
 170,940 6.99 7.01 6.89 105,570 35,790 3.9
14/09/2017
6.99
 57,710 7.19 7.19 6.99 500 4,210 -0.2
13/09/2017
7.19
 109,080 6.96 7.19 6.93 504,870 60,180 24.9
12/09/2017
6.96
 110,930 6.86 6.98 6.84 264,330 76,460 10.5
11/09/2017
6.86
 95,710 7.13 7.14 6.86 5,500 37,610 -1.8
08/09/2017
7.13
 81,480 7.15 7.24 7.13 26,000 16,630 0.5
07/09/2017
7.15
 174,740 7.20 7.20 7.14 34,000 51,780 -1.0
06/09/2017
7.20
 63,080 7.33 7.33 7.20 0 12,050 -0.7
05/09/2017
7.33
 41,150 7.35 7.35 7.30 0 15,000 -0.9
01/09/2017
7.35
 19,610 7.35 7.39 7.35 3,860 0 0.2
31/08/2017
7.35
 63,060 7.37 7.37 7.33 804,600 23,990 46.2
30/08/2017
7.37
 72,360 7.37 7.37 7.33 50,300 38,730 0.7
29/08/2017
7.37
 49,710 7.37 7.39 7.33 22,520 12,040 0.6
28/08/2017
7.37
 58,920 7.42 7.42 7.37 40,020 16,250 1.4
25/08/2017
7.42
 60,460 7.44 7.44 7.39 32,200 0 1.9
24/08/2017
7.44
 199,860 7.43 7.44 7.42 189,650 3,000 11.2
23/08/2017
7.43
 61,150 7.44 7.45 7.42 125,360 77,630 2.9
22/08/2017
7.44
 71,320 7.45 7.45 7.42 60,010 31,570 1.7
21/08/2017
7.45
 176,960 7.45 7.50 7.43 115,900 18,890 5.8
18/08/2017
7.45
 159,680 7.45 7.45 7.44 160,150 10,300 9.0
17/08/2017
7.45
 190,470 7.45 7.47 7.39 461,500 10,000 27.1
16/08/2017
7.45
 73,300 7.45 7.48 7.33 64,500 20,000 2.7
15/08/2017
7.45
 151,120 7.45 7.58 7.20 106,300 10,000 5.8
14/08/2017
7.45
 168,300 7.47 7.52 7.39 146,160 10,000 8.2
11/08/2017
7.47
 125,740 7.47 7.49 7.44 137,590 15,000 7.4
10/08/2017
7.47
 172,920 7.45 7.52 7.34 204,790 18,720 11.2
09/08/2017
7.45
 384,710 7.52 7.56 7.39 281,630 21,000 15.6
08/08/2017
7.52
 236,400 7.58 7.58 7.49 322,910 40,100 17.1
07/08/2017
7.58
 447,390 7.53 7.60 7.53 366,690 14,870 21.5
04/08/2017
7.53
 267,610 7.58 7.58 7.52 383,000 17,200 22.2
03/08/2017
7.58
 476,970 7.45 7.59 7.47 714,060 30,000 41.5
02/08/2017
7.45
 530,950 7.45 7.58 7.43 358,350 160,000 11.9
01/08/2017
7.45
 198,280 7.58 7.58 7.45 109,000 20,000 5.4
31/07/2017
7.58
 145,430 7.58 7.60 7.52 140,000 20,000 7.3
28/07/2017
7.58
 600,310 7.45 7.63 7.45 403,540 40,500 22.1
27/07/2017
7.45
 438,580 7.32 7.63 7.32 729,110 25,000 42.2
26/07/2017
7.32
 307,260 7.14 7.39 7.15 264,380 58,600 11.9
25/07/2017
7.14
 198,020 7.17 7.20 7.12 1,156,120 0 66.7
24/07/2017
7.17
 282,460 7.17 7.18 7.17 291,040 42,000 14.4
21/07/2017
7.17
 140,450 7.18 7.20 7.15 599,770 355,000 14.2
20/07/2017
7.18
 342,050 7.17 7.20 7.14 2,279,520 1,019,030 72.7
19/07/2017
7.17
 279,130 7.15 7.24 7.14 167,240 16,540 8.7
18/07/2017
7.15
 319,370 7.23 7.23 7.15 492,500 268,390 13.0
17/07/2017
7.23
 469,140 7.13 7.33 7.11 1,916,090 203,050 100.4
14/07/2017
7.13
 605,590 7.24 7.28 7.12 1,315,040 79,520 71.2
13/07/2017
7.24
 780,690 7.35 7.35 7.24 451,310 112,600 19.9
12/07/2017
7.35
 376,520 7.33 7.44 7.28 1,731,270 300,150 84.8
11/07/2017
7.33
 838,360 7.47 7.48 7.20 1,462,670 902,180 33.0
10/07/2017
7.47
 2,677,240 7.15 7.65 7.20 2,429,480 169,520 134.7
07/07/2017
7.15
 114,260 5.96 7.15 7.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |