CTCP Chứng khoán Bản Việt (vci)

36.95
0
(0%)
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
(2026-02-23) 		0 0% 253,882,700 16,469,000 618.0
35.35
40.85
36.95
2 tháng
(2026-01-15) 		2.10 6.03% 495,110,100 18,778,500 717.1
34.25
40.85
36.95
3 tháng
(2025-12-16) 		3.24 9.62% 689,612,500 16,319,500 632.3
33.46
40.85
36.95
6 tháng
(2025-09-17) 		-5.63 -13.22% 1,273,939,100 -71,823,700 -2,779.3
32.23
43.86
36.95
12 tháng
(2025-03-21) 		-1.59 -4.12% 2,682,609,900 -84,843,177 -3,595.0
31.59
47.55
36.95
24 tháng
(2024-03-26) 		-2.74 -6.90% 4,122,529,000 -85,206,822 -3,788.2
30.44
47.55
36.95
36 tháng
(2023-04-03) 		12.96 54.03% 5,555,161,900 -93,561,695 -4,165.9
22.04
47.55
36.95
60 tháng
(2021-04-12) 		19.30 109.33% 7,850,540,400 -80,420,603 -4,357.7
12.61
47.55
36.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2025
36.47
 7,678,900 36.66 36.86 36.32 136,600 945,300 -30.0
26/05/2025
36.47
 7,758,200 35.87 36.47 34.89 233,200 781,900 -20.0
23/05/2025
35.73
 5,002,400 35.87 36.27 35.63 300 490,700 -17.8
22/05/2025
35.97
 10,249,600 36.17 37.11 35.97 417,200 540,900 0
21/05/2025
36.47
 6,829,100 36.66 36.91 36.17 34,800 613,500 -21.4
20/05/2025
36.42
 6,869,500 36.17 37.01 35.97 239,200 448,800 -7.8
19/05/2025
36.17
 8,209,800 36.76 36.76 36.07 356,800 1,070,607 0
16/05/2025
37.01
 10,657,800 37.45 37.94 36.91 1,720,100 754,838 0
15/05/2025
37.35
 8,566,700 37.55 37.60 37.16 1,226,500 60,400 0
14/05/2025
37.16
 16,062,200 36.32 37.35 36.12 3,217,148 1,060,270 0
13/05/2025
36.32
 7,999,800 36.61 37.01 36.17 1,972,300 1,289,700 0
12/05/2025
35.92
 7,581,800 35.87 36.07 35.43 466,600 2,002,100 0
09/05/2025
35.83
 5,254,000 36.37 36.52 35.83 243,400 1,128,800 0
08/05/2025
36.32
 5,882,000 35.92 36.61 35.87 1,260,600 9,100 0
07/05/2025
35.92
 8,107,100 36.27 36.42 35.78 635,300 286,700 0
06/05/2025
36.47
 7,511,000 36.66 37.11 36.37 1,452,200 206,000 0
05/05/2025
36.47
 5,868,000 36.96 37.06 36.37 95,000 2,187,500 0
29/04/2025
36.47
 5,562,300 36.22 36.47 36.02 416,900 22,400 14.5
28/04/2025
36.22
 5,789,300 35.92 36.27 35.68 557,600 589,400 -1.2
25/04/2025
35.83
 6,206,800 36.32 36.32 35.73 200 1,681,300 -61.4
24/04/2025
36.22
 6,724,600 35.92 36.42 35.38 83,700 750,400 -24.3
23/04/2025
35.78
 4,626,300 36.37 36.37 35.58 392,000 180,100 7.7
22/04/2025
35.28
 15,018,300 34.59 35.73 32.77 1,240,167 953,900 8.9
21/04/2025
35.18
 16,991,100 36.66 36.91 34.99 1,127,070 1,876,600 -27.0
18/04/2025
36.52
 12,113,100 37.30 38.09 36.52 1,972,100 841,900 42.9
17/04/2025
37.06
 9,724,600 35.78 37.06 35.78 3,115,772 434,900 99.6
16/04/2025
36.27
 11,600,900 36.07 36.86 36.07 3,421,000 577,000 105.5
15/04/2025
35.97
 8,572,200 36.17 36.66 35.53 669,100 428,760 8.7
14/04/2025
36.76
 11,510,600 36.02 36.76 35.58 1,005,700 1,367,700 -12.8
11/04/2025
35.78
 15,848,500 33.76 35.83 33.71 937,269 1,327,500 -13.8
10/04/2025
33.76
 344,800 33.76 33.76 33.76 0 35,700 -1.2
09/04/2025
31.59
 20,599,600 31.59 34.20 31.59 2,018,600 1,679,158 11.1
08/04/2025
33.95
 6,872,100 35.18 35.48 33.95 452,400 373,500 2.8
04/04/2025
36.47
 17,504,100 33.51 36.47 33.31 2,119,486 3,011,718 -31.1
03/04/2025
35.78
 20,816,600 37.50 37.65 35.78 131,900 2,089,893 -72.1
02/04/2025
38.44
 9,667,700 38.44 38.98 38.09 1,550,219 1,353,100 7.6
01/04/2025
38.44
 6,249,400 37.94 38.44 37.70 1,801,424 985,500 31.8
31/03/2025
37.75
 7,304,800 37.25 37.90 37.25 1,758,800 740,100 38.8
28/03/2025
37.55
 9,316,800 37.90 38.09 37.01 1,334,300 361,730 36.8
27/03/2025
37.75
 7,127,800 37.50 38.19 37.50 1,754,700 272,400 56.9
26/03/2025
37.85
 7,675,700 38.39 38.54 37.75 410,300 441,801 -1.2
25/03/2025
38.49
 6,651,000 38.98 39.18 38.29 0 0 0
24/03/2025
38.88
 9,763,500 38.59 38.88 37.80 1,324,700 1,224,200 4.0
21/03/2025
38.54
 12,817,200 38.44 38.98 38.44 0 0 0
20/03/2025
38.63
 8,059,900 38.39 39.03 38.24 1,924,300 573,700 52.8
19/03/2025
38.19
 8,197,500 38.54 38.54 38.04 1,087,100 606,152 18.7
18/03/2025
38.54
 8,146,800 39.13 39.13 38.54 1,715,264 145,234 62.0
17/03/2025
38.88
 6,424,600 38.54 38.88 38.34 2,445,377 701,830 68.4
14/03/2025
38.34
 6,108,000 38.14 38.63 37.94 1,527,120 107,579 55.1
13/03/2025
38.29
 10,374,700 38.63 38.93 38.04 1,389,971 147,300 48.5
12/03/2025
38.68
 9,691,800 39.23 39.32 38.39 892,210 311,830 22.8
11/03/2025
38.88
 10,530,100 38.39 38.93 38.14 1,031,782 287,080 29.2
10/03/2025
38.68
 13,958,600 38.63 39.32 38.34 1,954,901 514,200 56.7
07/03/2025
38.39
 10,518,000 38.14 38.63 37.75 1,618,400 850,520 29.7
06/03/2025
37.94
 13,621,300 36.61 37.94 36.61 3,828,300 1,356,157 93.3
05/03/2025
36.56
 8,992,400 36.86 37.30 36.47 1,926,500 594,100 49.9
04/03/2025
36.91
 8,147,400 36.66 36.96 36.07 1,932,100 90,126 68.4
03/03/2025
36.76
 12,212,700 35.97 37.25 35.73 2,660,000 545,500 78.2
28/02/2025
35.92
 6,514,800 36.12 36.56 35.92 228,900 737,300 -18.7
27/02/2025
36.27
 7,282,100 36.22 36.32 35.68 167,600 188,900 -0.8
26/02/2025
36.07
 12,293,200 36.42 36.66 36.07 580,800 285,900 10.8
25/02/2025
36.27
 13,209,100 36.42 36.86 36.12 2,118,700 143,700 73.0
24/02/2025
36.22
 8,573,000 35.73 36.27 35.48 703,800 328,400 13.7
21/02/2025
35.73
 7,671,600 35.63 35.78 35.33 848,900 121,119 26.2
20/02/2025
35.78
 8,626,100 35.97 36.07 35.53 1,364,100 271,314 39.7
19/02/2025
35.78
 7,299,400 35.48 35.83 35.28 1,166,035 212,103 34.5
18/02/2025
35.38
 11,035,700 35.09 35.63 34.89 3,334,500 380,000 105.9
17/02/2025
35.04
 10,062,600 34.94 35.38 34.69 252,400 642,900 -13.8
14/02/2025
34.84
 12,888,400 34.99 35.33 34.74 236,300 412,802 -6.2
13/02/2025
34.40
 4,314,900 34.10 34.40 33.81 10,100 485,900 -16.5
12/02/2025
34.10
 6,594,800 34.20 34.64 34.10 36,800 473,355 -15.2
11/02/2025
34.10
 6,772,500 34.25 34.49 34.00 6,900 1,414,300 -48.9
10/02/2025
34.10
 14,434,300 33.61 34.59 33.51 1,305,200 382,450 32.0
07/02/2025
33.90
 4,653,100 33.81 34.00 33.56 534,600 327,000 7.1
06/02/2025: Cổ tức tiền mặt tỉ lệ: 2.5%
06/02/2025
33.81
 8,264,100 34.10 34.64 33.81 659,000 1,174,600 -18.0
05/02/2025
33.95
 6,848,700 34.25 34.25 33.71 610,300 1,500,000 -30.9
04/02/2025
34.05
 7,282,900 34.30 34.44 33.86 109,900 1,092,300 -34.3
03/02/2025
33.95
 10,280,500 33.56 34.30 33.07 1,037,400 659,800 12.8
24/01/2025
33.66
 4,068,200 33.71 33.76 33.32 411,900 184,400 7.8
23/01/2025
33.76
 12,529,100 32.24 34.15 32.09 808,800 300 27.5
22/01/2025
32.00
 3,051,800 32.34 32.34 32.00 28,600 0 0.9
21/01/2025
32.05
 5,346,600 31.56 32.44 31.56 304,800 317,700 -0.4
20/01/2025
31.56
 2,216,400 31.80 32.09 31.51 5,600 259,526 -8.2
17/01/2025
31.75
 2,040,300 31.60 32.00 31.60 0 397,840 -12.9
16/01/2025
31.70
 4,629,700 31.51 32.53 31.51 137,500 896,600 -24.9
15/01/2025
31.36
 3,139,400 31.21 31.65 31.21 15,200 11,300 0.1
14/01/2025
31.16
 2,135,100 31.31 31.51 31.16 15,200 251,500 -7.6
13/01/2025
31.46
 4,425,100 30.53 31.46 30.28 401,600 104,400 9.3
10/01/2025
30.82
 4,450,300 31.21 31.56 30.82 174,378 18,100 5.0
09/01/2025
31.12
 1,956,600 31.46 31.70 31.12 803 30,900 -1.0
08/01/2025
31.46
 3,417,200 30.87 31.90 30.87 135,700 85,548 1.6
07/01/2025
31.12
 5,078,200 31.80 31.85 31.07 465,000 1,416,700 -30.7
06/01/2025
31.60
 4,542,400 32.14 32.34 31.41 507,200 306,600 6.4
03/01/2025
32.09
 4,665,800 32.83 32.88 32.09 5,275 375,500 -12.3
02/01/2025
32.88
 3,356,500 32.53 32.97 32.49 589,114 16,412 19.1
31/12/2024
32.49
 2,867,800 32.93 33.02 32.49 900 10,600 -0.3
30/12/2024
32.88
 2,518,300 33.17 33.46 32.88 10,000 54,600 -1.5
27/12/2024
33.02
 4,346,500 33.17 33.27 32.97 27,000 166,400 -4.7
26/12/2024
33.07
 2,559,000 33.37 33.46 33.07 13,701 1,000 0.4
25/12/2024
33.37
 5,100,700 33.02 33.95 33.02 100,600 1,826 3.4

Chính sách bảo mật | Điều khoản sử dụng |