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)
21/05/2025
26.82
 6,829,100 26.96 27.15 26.60 34,800 613,500 -21.4
20/05/2025
26.78
 6,869,500 26.60 27.22 26.46 239,200 448,800 -7.8
19/05/2025
26.60
 8,209,800 27.04 27.04 26.53 356,800 1,070,607 0
16/05/2025
27.22
 10,657,800 27.54 27.91 27.15 1,720,100 754,838 0
15/05/2025
27.47
 8,566,700 27.62 27.65 27.33 1,226,500 60,400 0
14/05/2025
27.33
 16,062,200 26.71 27.47 26.57 3,217,148 1,060,270 0
13/05/2025
26.71
 7,999,800 26.93 27.22 26.60 1,972,300 1,289,700 0
12/05/2025
26.42
 7,581,800 26.38 26.53 26.06 466,600 2,002,100 0
09/05/2025
26.35
 5,254,000 26.75 26.86 26.35 243,400 1,128,800 0
08/05/2025
26.71
 5,882,000 26.42 26.93 26.38 1,260,600 9,100 0
07/05/2025
26.42
 8,107,100 26.67 26.78 26.31 635,300 286,700 0
06/05/2025
26.82
 7,511,000 26.96 27.29 26.75 1,452,200 206,000 0
05/05/2025
26.82
 5,868,000 27.18 27.25 26.75 95,000 2,187,500 0
29/04/2025
26.82
 5,562,300 26.64 26.82 26.49 416,900 22,400 14.5
28/04/2025
26.64
 5,789,300 26.42 26.67 26.24 557,600 589,400 -1.2
25/04/2025
26.35
 6,206,800 26.71 26.71 26.28 200 1,681,300 -61.4
24/04/2025
26.64
 6,724,600 26.42 26.78 26.02 83,700 750,400 -24.3
23/04/2025
26.31
 4,626,300 26.75 26.75 26.17 392,000 180,100 7.7
22/04/2025
25.95
 15,018,300 25.44 26.28 24.10 1,240,167 953,900 8.9
21/04/2025
25.88
 16,991,100 26.96 27.15 25.73 1,127,070 1,876,600 -27.0
18/04/2025
26.86
 12,113,100 27.44 28.01 26.86 1,972,100 841,900 42.9
17/04/2025
27.25
 9,724,600 26.31 27.25 26.31 3,115,772 434,900 99.6
16/04/2025
26.67
 11,600,900 26.53 27.11 26.53 3,421,000 577,000 105.5
15/04/2025
26.46
 8,572,200 26.60 26.96 26.13 669,100 428,760 8.7
14/04/2025
27.04
 11,510,600 26.49 27.04 26.17 1,005,700 1,367,700 -12.8
11/04/2025
26.31
 15,848,500 24.83 26.35 24.79 937,269 1,327,500 -13.8
10/04/2025
24.83
 344,800 24.83 24.83 24.83 0 35,700 -1.2
09/04/2025
23.23
 20,599,600 23.23 25.15 23.23 2,018,600 1,679,158 11.1
08/04/2025
24.97
 6,872,100 25.88 26.09 24.97 452,400 373,500 2.8
04/04/2025
26.82
 17,504,100 24.64 26.82 24.50 2,119,486 3,011,718 -31.1
03/04/2025
26.31
 20,816,600 27.58 27.69 26.31 131,900 2,089,893 -72.1
02/04/2025
28.27
 9,667,700 28.27 28.67 28.01 1,550,219 1,353,100 7.6
01/04/2025
28.27
 6,249,400 27.91 28.27 27.73 1,801,424 985,500 31.8
31/03/2025
27.76
 7,304,800 27.40 27.87 27.40 1,758,800 740,100 38.8
28/03/2025
27.62
 9,316,800 27.87 28.01 27.22 1,334,300 361,730 36.8
27/03/2025
27.76
 7,127,800 27.58 28.09 27.58 1,754,700 272,400 56.9
26/03/2025
27.83
 7,675,700 28.23 28.34 27.76 410,300 441,801 -1.2
25/03/2025
28.30
 6,651,000 28.67 28.81 28.16 0 0 0
24/03/2025
28.59
 9,763,500 28.38 28.59 27.80 1,324,700 1,224,200 4.0
21/03/2025
28.34
 12,817,200 28.27 28.67 28.27 0 0 0
20/03/2025
28.41
 8,059,900 28.23 28.70 28.12 1,924,300 573,700 52.8
19/03/2025
28.09
 8,197,500 28.34 28.34 27.98 1,087,100 606,152 18.7
18/03/2025
28.34
 8,146,800 28.78 28.78 28.34 1,715,264 145,234 62.0
17/03/2025
28.59
 6,424,600 28.34 28.59 28.20 2,445,377 701,830 68.4
14/03/2025
28.20
 6,108,000 28.05 28.41 27.91 1,527,120 107,579 55.1
13/03/2025
28.16
 10,374,700 28.41 28.63 27.98 1,389,971 147,300 48.5
12/03/2025
28.45
 9,691,800 28.85 28.92 28.23 892,210 311,830 22.8
11/03/2025
28.59
 10,530,100 28.23 28.63 28.05 1,031,782 287,080 29.2
10/03/2025
28.45
 13,958,600 28.41 28.92 28.20 1,954,901 514,200 56.7
07/03/2025
28.23
 10,518,000 28.05 28.41 27.76 1,618,400 850,520 29.7
06/03/2025
27.91
 13,621,300 26.93 27.91 26.93 3,828,300 1,356,157 93.3
05/03/2025
26.89
 8,992,400 27.11 27.44 26.82 1,926,500 594,100 49.9
04/03/2025
27.15
 8,147,400 26.96 27.18 26.53 1,932,100 90,126 68.4
03/03/2025
27.04
 12,212,700 26.46 27.40 26.28 2,660,000 545,500 78.2
28/02/2025
26.42
 6,514,800 26.57 26.89 26.42 228,900 737,300 -18.7
27/02/2025
26.67
 7,282,100 26.64 26.71 26.24 167,600 188,900 -0.8
26/02/2025
26.53
 12,293,200 26.78 26.96 26.53 580,800 285,900 10.8
25/02/2025
26.67
 13,209,100 26.78 27.11 26.57 2,118,700 143,700 73.0
24/02/2025
26.64
 8,573,000 26.28 26.67 26.09 703,800 328,400 13.7
21/02/2025
26.28
 7,671,600 26.20 26.31 25.99 848,900 121,119 26.2
20/02/2025
26.31
 8,626,100 26.46 26.53 26.13 1,364,100 271,314 39.7
19/02/2025
26.31
 7,299,400 26.09 26.35 25.95 1,166,035 212,103 34.5
18/02/2025
26.02
 11,035,700 25.80 26.20 25.66 3,334,500 380,000 105.9
17/02/2025
25.77
 10,062,600 25.70 26.02 25.51 252,400 642,900 -13.8
14/02/2025
25.62
 12,888,400 25.73 25.99 25.55 236,300 412,802 -6.2
13/02/2025
25.30
 4,314,900 25.08 25.30 24.86 10,100 485,900 -16.5
12/02/2025
25.08
 6,594,800 25.15 25.48 25.08 36,800 473,355 -15.2
11/02/2025
25.08
 6,772,500 25.19 25.37 25.01 6,900 1,414,300 -48.9
10/02/2025
25.08
 14,434,300 24.72 25.44 24.64 1,305,200 382,450 32.0
07/02/2025
24.93
 4,653,100 24.86 25.01 24.68 534,600 327,000 7.1
06/02/2025: Cổ tức tiền mặt tỉ lệ: 2.5%
06/02/2025
24.86
 8,264,100 25.08 25.48 24.86 659,000 1,174,600 -18.0
05/02/2025
24.97
 6,848,700 25.19 25.19 24.79 610,300 1,500,000 -30.9
04/02/2025
25.04
 7,282,900 25.22 25.33 24.90 109,900 1,092,300 -34.3
03/02/2025
24.97
 10,280,500 24.68 25.22 24.32 1,037,400 659,800 12.8
24/01/2025
24.75
 4,068,200 24.79 24.83 24.50 411,900 184,400 7.8
23/01/2025
24.83
 12,529,100 23.71 25.11 23.60 808,800 300 27.5
22/01/2025
23.53
 3,051,800 23.78 23.78 23.53 28,600 0 0.9
21/01/2025
23.57
 5,346,600 23.21 23.86 23.21 304,800 317,700 -0.4
20/01/2025
23.21
 2,216,400 23.39 23.60 23.17 5,600 259,526 -8.2
17/01/2025
23.35
 2,040,300 23.24 23.53 23.24 0 397,840 -12.9
16/01/2025
23.32
 4,629,700 23.17 23.93 23.17 137,500 896,600 -24.9
15/01/2025
23.06
 3,139,400 22.96 23.28 22.96 15,200 11,300 0.1
14/01/2025
22.92
 2,135,100 23.03 23.17 22.92 15,200 251,500 -7.6
13/01/2025
23.14
 4,425,100 22.45 23.14 22.27 401,600 104,400 9.3
10/01/2025
22.67
 4,450,300 22.96 23.21 22.67 174,378 18,100 5.0
09/01/2025
22.88
 1,956,600 23.14 23.32 22.88 803 30,900 -1.0
08/01/2025
23.14
 3,417,200 22.70 23.46 22.70 135,700 85,548 1.6
07/01/2025
22.88
 5,078,200 23.39 23.42 22.85 465,000 1,416,700 -30.7
06/01/2025
23.24
 4,542,400 23.64 23.78 23.10 507,200 306,600 6.4
03/01/2025
23.60
 4,665,800 24.14 24.18 23.60 5,275 375,500 -12.3
02/01/2025
24.18
 3,356,500 23.93 24.25 23.89 589,114 16,412 19.1
31/12/2024
23.89
 2,867,800 24.22 24.29 23.89 900 10,600 -0.3
30/12/2024
24.18
 2,518,300 24.39 24.61 24.18 10,000 54,600 -1.5
27/12/2024
24.29
 4,346,500 24.39 24.47 24.25 27,000 166,400 -4.7
26/12/2024
24.32
 2,559,000 24.54 24.61 24.32 13,701 1,000 0.4
25/12/2024
24.54
 5,100,700 24.29 24.97 24.29 100,600 1,826 3.4
24/12/2024
24.25
 3,829,700 24.68 24.68 24.14 32,200 64,700 -1.1
23/12/2024
24.68
 1,793,500 24.72 24.72 24.54 100,000 5,700 3.2
20/12/2024
24.57
 3,726,800 24.54 24.61 24.39 117,107 438,261 -10.9
19/12/2024
24.75
 7,243,300 24.47 24.75 24.18 65,000 811,500 -25.3

Chính sách bảo mật | Điều khoản sử dụng |