CTCP Chứng khoán Bản Việt (vci)

20
0.75
(3.90%)
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
(2026-08-17) 		0.20 1.02% 259,056,000 0 0
19.25
35.35
19.25
2 tháng
(2026-07-20) 		0.20 1.02% 532,579,000 0 0
19.25
38
19.25
3 tháng
(2026-06-18) 		0.20 1.02% 802,376,100 0 0
19.25
38
19.25
6 tháng
(2026-03-20) 		5.39 37.36% 1,600,457,700 0 0
14.41
40.85
19.25
12 tháng
(2025-09-22) 		5.59 39.37% 3,173,187,800 0 0
14.21
40.85
19.25
24 tháng
(2024-09-26) 		5.70 40.38% 6,134,058,500 0 0
14.10
40.85
19.25
36 tháng
(2023-10-02) 		5.21 35.67% 8,726,437,700 0 0
10.75
47.85
19.25
60 tháng
(2021-10-12) 		-4.66 -19.06% 12,174,342,400 8,252,945 18.5
9.27
47.85
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
24.86
 4,961,600 25.01 25.22 24.72 0 0 0
09/12/2025
24.72
 12,917,900 24.39 25.22 24.21 0 0 0
08/12/2025
24.54
 6,586,900 25.01 25.01 24.43 0 0 0
05/12/2025
24.97
 6,976,800 25.44 25.44 24.93 0 0 0
04/12/2025
25.41
 11,768,600 25.22 25.44 25.08 0 0 0
03/12/2025
25.12
 7,144,900 24.79 25.19 24.57 0 0 0
02/12/2025
24.64
 11,385,700 24.21 24.79 24.14 0 0 0
01/12/2025
24.21
 6,093,400 24.64 24.68 24.21 0 0 0
28/11/2025
24.46
 6,042,600 24.75 24.90 24.46 0 0 0
27/11/2025
24.54
 7,496,900 25.01 25.08 24.43 0 0 0
26/11/2025
24.93
 10,554,600 24.35 25.22 24.28 0 0 0
25/11/2025
24.14
 16,555,400 24.75 24.93 24.14 0 0 0
24/11/2025
24.79
 7,194,100 24.90 25.26 24.72 0 0 0
21/11/2025
24.90
 11,863,300 25.37 25.37 24.86 0 0 0
20/11/2025
25.41
 16,611,000 25.95 26.06 25.26 0 0 0
19/11/2025
25.95
 9,146,500 26.38 26.42 25.84 0 0 0
18/11/2025
26.38
 11,135,300 26.38 26.64 26.20 0 0 0
17/11/2025
26.24
 8,682,100 26.09 26.42 25.88 0 0 0
14/11/2025
25.91
 13,911,600 26.17 26.42 25.80 0 0 0
13/11/2025
26.20
 12,490,100 26.64 26.75 26.13 0 0 0
12/11/2025
26.53
 14,004,400 26.67 26.93 26.35 0 0 0
11/11/2025
26.60
 5,061,300 26.09 26.67 26.06 0 0 0
10/11/2025
25.95
 7,684,400 26.09 26.78 25.77 0 0 0
07/11/2025
26.09
 7,826,000 26.67 26.86 25.80 0 0 0
06/11/2025
26.67
 6,454,000 27.18 27.29 26.64 0 0 0
05/11/2025
27.07
 8,185,000 27.87 27.91 27.04 0 0 0
04/11/2025
27.91
 17,168,700 25.88 27.91 25.88 0 0 0
03/11/2025
26.09
 8,664,200 27.00 27.22 26.09 0 0 0
31/10/2025
26.89
 10,403,100 26.89 27.36 26.82 0 0 0
30/10/2025
26.89
 6,626,500 27.51 27.51 26.82 0 0 0
29/10/2025
27.44
 6,252,800 27.83 27.87 27.33 0 0 0
28/10/2025
27.69
 7,912,900 27.29 27.69 27.00 0 0 0
27/10/2025
27.11
 9,062,700 27.62 27.83 26.78 0 0 0
24/10/2025
27.11
 15,326,100 26.75 27.36 26.46 0 0 0
23/10/2025
26.67
 6,769,300 27.47 27.65 26.67 0 0 0
22/10/2025
27.18
 10,763,900 27.76 27.80 26.46 0 0 0
21/10/2025
27.33
 16,461,400 28.23 28.63 26.86 0 0 0
20/10/2025
28.30
 13,008,000 30.30 30.81 28.30 0 0 0
17/10/2025
30.41
 12,190,700 31.10 31.60 30.37 0 0 0
16/10/2025
30.91
 8,962,500 31.24 31.71 30.84 0 0 0
15/10/2025
30.99
 7,898,600 31.39 31.53 30.84 0 0 0
14/10/2025
31.17
 16,096,800 32.26 32.73 30.81 0 0 0
13/10/2025
31.89
 7,991,300 31.28 32.11 31.10 0 0 0
10/10/2025
31.57
 13,129,800 31.17 32.55 31.17 0 0 0
09/10/2025
31.17
 7,848,000 31.82 32.00 31.02 0 0 0
08/10/2025
31.75
 12,475,700 32.18 32.47 31.24 0 0 0
07/10/2025
31.57
 9,003,800 32.40 32.40 31.53 0 0 0
06/10/2025
32.26
 10,258,700 30.52 32.26 30.52 0 0 0
03/10/2025
30.15
 5,979,900 30.52 30.70 29.86 0 0 0
02/10/2025
30.52
 5,075,900 31.31 31.35 30.52 0 0 0
01/10/2025
31.06
 5,220,400 31.49 31.75 31.06 0 0 0
30/09/2025
31.49
 7,692,800 31.46 31.82 30.84 0 0 0
29/09/2025
31.53
 4,641,100 31.17 31.53 30.81 0 0 0
26/09/2025
31.17
 6,121,300 31.78 31.78 30.95 0 0 0
25/09/2025
31.86
 5,293,700 31.75 31.86 31.39 0 0 0
24/09/2025
31.64
 8,220,500 30.44 31.64 30.19 0 0 0
23/09/2025
30.37
 3,681,000 30.26 30.77 30.26 0 0 0
22/09/2025
30.08
 7,912,400 31.10 31.24 29.94 0 0 0
19/09/2025
30.88
 5,242,000 31.49 31.60 30.88 0 0 0
18/09/2025
31.35
 5,752,600 31.46 31.60 31.02 0 0 0
17/09/2025
31.31
 6,936,700 31.89 32.15 31.28 0 0 0
16/09/2025
31.97
 7,702,700 33.20 33.23 31.97 0 0 0
15/09/2025
32.73
 6,083,800 32.47 32.87 32.33 0 0 0
12/09/2025
32.11
 5,735,400 32.29 32.55 32.04 0 0 0
11/09/2025
32.26
 11,463,200 31.75 32.26 30.52 0 0 0
10/09/2025
31.82
 6,953,000 32.55 32.65 31.82 0 0 0
09/09/2025
32.55
 10,043,800 31.53 32.55 31.20 0 0 0
08/09/2025
31.20
 21,510,500 32.87 33.34 31.20 0 0 0
05/09/2025
33.34
 18,277,300 35.30 35.44 33.34 0 0 0
04/09/2025
34.94
 10,813,200 34.72 35.23 34.39 0 0 0
03/09/2025
34.65
 10,133,300 35.05 35.37 34.32 0 0 0
02/09/2025
34.40
 4,653,100 34.30 34.50 34.05 0 0 0
01/09/2025
31.80
 1,956,600 32.15 32.40 31.80 0 0 0
29/08/2025
34.97
 24,105,500 33.96 35.84 33.92 0 0 0
28/08/2025
33.52
 12,805,500 32.47 33.67 32.33 0 0 0
27/08/2025
32.40
 10,697,600 32.73 33.20 32.40 0 0 0
26/08/2025
32.55
 7,889,600 30.84 32.58 30.84 0 0 0
25/08/2025
31.02
 9,748,200 31.89 32.47 30.48 0 0 0
22/08/2025
31.39
 15,151,100 32.84 33.13 31.17 0 0 0
21/08/2025
33.34
 22,510,800 33.56 35.15 33.27 0 0 0
20/08/2025
33.49
 15,818,600 33.16 33.49 31.17 0 0 0
19/08/2025
33.27
 21,205,600 32.29 34.07 31.97 0 0 0
18/08/2025
32.26
 13,894,000 32.69 32.98 32.04 0 0 0
15/08/2025
32.84
 18,388,600 33.96 34.21 32.33 0 0 0
14/08/2025
14.21
 13,099,900 14.50 14.64 14.10 0 0 0
13/08/2025
34.07
 19,398,200 33.34 34.14 32.62 0 0 0
12/08/2025
32.98
 11,938,000 33.67 33.67 32.69 0 0 0
11/08/2025
33.27
 14,535,900 33.05 33.78 32.69 0 0 0
08/08/2025
32.98
 18,410,600 34.10 34.86 32.62 0 0 0
07/08/2025
33.70
 13,872,900 34.18 34.43 33.31 0 0 0
06/08/2025
33.78
 11,614,400 33.92 33.99 33.09 0 0 0
05/08/2025
33.20
 33,419,400 32.84 34.61 30.44 0 0 0
04/08/2025
32.36
 14,472,900 31.93 32.58 31.75 0 0 0
01/08/2025
32.22
 27,828,700 31.31 33.38 30.84 0 0 0
31/07/2025
31.20
 15,337,800 30.44 31.28 29.65 0 0 0
30/07/2025
30.37
 17,293,900 30.41 30.84 29.72 0 0 0
29/07/2025
30.33
 29,340,300 33.20 33.20 30.33 0 0 0
28/07/2025
32.58
 19,913,900 32.11 33.34 31.68 0 0 0
25/07/2025
31.20
 26,119,600 30.12 31.28 30.08 0 0 0
24/07/2025
30.08
 9,856,700 30.26 30.37 29.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |