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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |