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)
25/04/2024
25.79
 3,723,400 26.01 26.06 25.68 137,400 270,200 -6.2
24/04/2024
26.06
 8,141,200 25.43 26.31 25.35 410,100 598,500 -8.8
23/04/2024
24.99
 6,489,800 25.79 25.95 24.69 465,300 512,400 -2.4
22/04/2024
25.92
 5,626,800 25.51 26.34 25.24 1,116,100 91,600 47.7
19/04/2024
24.69
 10,385,000 24.42 25.84 24.42 1,876,100 396,800 67.1
17/04/2024
24.74
 6,900,500 26.56 26.56 24.74 138,800 795,100 -31.0
16/04/2024
26.23
 9,115,300 26.61 26.61 25.46 402,900 697,600 -14.2
15/04/2024
26.61
 9,036,500 28.37 28.75 26.61 114,000 1,044,800 -47.6
12/04/2024
28.59
 4,884,100 28.37 28.64 27.93 8,200 547,400 -27.7
11/04/2024
27.98
 4,484,000 27.27 28.20 27.27 289,400 335,700 -2.3
10/04/2024
27.87
 2,762,700 28.37 28.37 27.82 102,900 187,700 -4.3
09/04/2024
28.31
 4,962,300 27.43 28.31 27.41 553,300 18,300 27.2
08/04/2024
27.27
 7,055,600 27.30 27.87 27.05 1,537,600 1,177,600 18.1
05/04/2024
27.27
 7,670,800 28.26 28.31 27.27 49,300 268,900 -11.3
04/04/2024
28.53
 5,630,600 28.53 28.97 28.37 177,200 20,200 8.2
03/04/2024
28.59
 8,056,900 29.41 29.85 28.59 126,600 1,677,600 -82.9
02/04/2024
29.41
 12,117,500 29.08 29.41 28.53 611,600 4,877,200 -224.0
01/04/2024
29.41
 8,169,600 29.30 29.85 28.86 560,100 2,404,300 -98.2
29/03/2024
29.52
 3,793,300 29.52 29.90 29.30 384,300 148,700 12.7
28/03/2024
29.46
 9,002,800 29.35 30.18 29.08 1,351,300 2,138,400 -43.0
27/03/2024
28.97
 4,596,600 29.35 29.35 28.75 249,200 988,700 -39.0
26/03/2024
29.19
 4,698,600 28.53 29.19 28.26 403,600 71,600 17.4
25/03/2024
28.53
 8,205,100 29.46 29.63 28.48 707,900 404,800 15.8
22/03/2024
29.46
 9,072,300 29.63 30.18 29.30 234,900 1,213,200 -52.9
21/03/2024
29.63
 8,240,100 29.79 30.29 29.19 1,090,400 754,000 18.4
20/03/2024
29.19
 9,866,800 27.98 29.30 27.76 1,366,000 688,600 35.5
19/03/2024
27.82
 5,305,200 28.64 28.80 27.82 90,500 748,600 -34.0
18/03/2024
28.37
 21,562,700 29.30 29.68 27.41 1,416,200 1,587,700 -8.9
15/03/2024
29.46
 10,208,000 28.69 30.18 28.26 1,058,500 728,800 17.2
14/03/2024
28.64
 10,358,700 28.59 29.52 28.20 130,700 233,900 -5.4
13/03/2024
28.31
 13,475,100 26.72 28.31 26.53 819,600 316,200 25.2
12/03/2024
26.50
 7,382,900 26.34 26.64 26.12 439,900 331,400 5.3
11/03/2024
26.14
 8,024,400 26.25 26.69 26.06 6,700 199,500 -9.2
08/03/2024
26.25
 10,127,700 27.27 27.27 26.25 346,000 1,061,222 -34.5
07/03/2024
26.99
 15,313,000 26.03 27.60 26.03 1,001,000 69,230 45.9
06/03/2024
25.90
 7,331,500 26.28 26.94 25.79 169,350 1,189,600 -49.3
05/03/2024
26.23
 10,167,500 25.70 26.23 25.35 147,800 589,700 -20.5
04/03/2024
25.70
 4,882,600 26.06 26.06 25.62 220,100 40,060 8.5
01/03/2024
25.70
 8,593,000 25.29 26.14 25.24 1,809,700 48,766 82.6
29/02/2024
25.02
 9,424,600 24.96 25.43 24.83 419,500 259,800 7.4
28/02/2024
24.77
 5,344,300 25.02 25.02 24.61 16,800 78,597 -2.8
27/02/2024
24.94
 6,491,700 24.80 25.24 24.69 92,500 240,594 -6.8
26/02/2024
24.80
 7,435,300 23.87 24.91 23.76 169,100 17,400 6.8
23/02/2024
23.89
 7,787,100 24.31 24.61 23.89 226,600 330,800 -4.6
22/02/2024
24.28
 4,365,300 24.42 24.58 24.25 230,600 117,500 5.0
21/02/2024
24.58
 4,971,000 24.69 24.72 24.36 449,400 84,836 16.3
20/02/2024
24.69
 6,306,700 24.88 25.21 24.63 322,600 270,897 2.4
19/02/2024
24.69
 8,327,600 24.69 24.74 24.20 344,986 95,400 11.1
16/02/2024
24.69
 5,959,300 24.80 24.94 24.58 208,100 633,565 -19.1
15/02/2024
24.77
 7,328,700 24.74 25.05 24.69 199,300 202,000 -0.1
07/02/2024
24.74
 4,952,100 24.69 24.94 24.55 563,200 210,300 15.9
06/02/2024
24.58
 7,010,200 24.22 24.94 24.17 676,900 212,100 20.9
05/02/2024
24.09
 5,832,000 24.14 24.25 23.92 371,000 304,600 2.9
02/02/2024
24.00
 9,589,400 23.98 24.28 23.95 123,700 19,600 4.6
01/02/2024
23.73
 5,199,700 23.59 23.73 23.48 392,600 21,300 16.0
31/01/2024
23.54
 11,020,600 23.21 23.92 23.15 1,379,100 70,400 56.3
30/01/2024
23.07
 3,707,000 23.07 23.18 22.88 20,000 646,500 -26.2
29/01/2024
23.07
 3,372,200 23.46 23.48 23.04 4,000 69,100 -2.8
26/01/2024
23.32
 2,958,800 23.35 23.54 23.32 11,700 0 0.5
25/01/2024
23.37
 2,119,600 23.54 23.54 23.26 11,700 700 0.5
24/01/2024
23.46
 7,701,900 23.29 23.70 23.26 710,400 61,600 27.8
23/01/2024
23.29
 4,223,200 23.21 23.43 23.13 327,800 261,500 2.8
22/01/2024
23.21
 3,709,600 23.37 23.37 22.88 38,900 6,100 1.4
19/01/2024
23.15
 3,368,200 23.37 23.40 23.04 521,400 30,100 20.8
18/01/2024
23.10
 2,495,700 23.18 23.46 23.07 176,700 67,100 4.7
17/01/2024
23.04
 5,977,300 22.93 23.70 22.91 95,900 7,700 3.8
16/01/2024
22.88
 3,032,100 22.50 22.88 22.39 23,700 0 1.0
15/01/2024
22.50
 4,164,600 23.18 23.24 22.50 186,900 3,400 7.7
12/01/2024
23.04
 4,644,400 23.04 23.35 22.91 199,900 1,000 8.4
11/01/2024
23.24
 5,938,000 23.02 23.37 22.93 572,700 61,400 21.5
10/01/2024
22.93
 7,148,500 23.40 23.43 22.88 392,400 211,000 7.6
09/01/2024
23.43
 4,475,000 23.59 23.70 23.32 102,700 52,000 2.2
08/01/2024
23.43
 4,107,100 23.46 23.76 23.40 379,300 13,500 15.7
05/01/2024
23.32
 3,824,400 23.37 23.43 23.13 900 700 0.0
04/01/2024
23.29
 9,108,900 23.48 23.95 23.29 231,600 23,400 9.0
03/01/2024
23.43
 3,331,800 23.15 23.43 22.93 65,200 45,100 0.9
02/01/2024
23.21
 7,174,900 23.59 23.59 23.07 534,800 0 22.6
29/12/2023
23.46
 3,832,400 23.43 23.54 23.32 204,500 50,000 6.6
28/12/2023
23.43
 6,584,800 23.07 23.59 23.04 69,000 37,100 1.4
27/12/2023
23.07
 4,797,200 23.04 23.43 23.07 138,000 14,200 5.3
26/12/2023
23.04
 5,328,700 22.63 23.13 22.69 91,100 23,200 2.8
25/12/2023
22.63
 2,968,900 22.50 22.82 22.28 129,300 14,100 4.8
22/12/2023
22.50
 3,454,600 22.71 23.02 22.28 41,100 177,400 -5.7
21/12/2023
22.71
 2,185,300 22.77 22.77 22.52 44,900 67,200 -0.9
20/12/2023
22.77
 3,232,100 22.69 22.99 22.58 78,700 195,900 -4.8
19/12/2023
22.69
 3,598,900 22.47 22.71 22.22 83,800 702,800 -25.5
18/12/2023
22.47
 3,032,100 22.22 22.74 22.28 66,000 247,900 -7.5
15/12/2023
22.22
 4,712,100 22.22 22.80 22.22 173,700 1,482,800 -53.1
14/12/2023
22.22
 5,329,800 22.44 22.77 22.22 25,200 787,900 -31.3
13/12/2023
22.44
 5,249,800 23.02 23.29 22.41 7,000 624,200 -25.6
12/12/2023
23.02
 2,585,000 23.26 23.37 22.93 100 473,000 -19.9
11/12/2023
23.26
 4,638,900 22.93 23.32 22.55 11,100 235,900 -9.3
08/12/2023
22.93
 4,738,000 23.32 23.43 22.77 69,400 59,900 0.4
07/12/2023
23.32
 14,873,400 24.14 24.14 22.80 55,000 268,100 -9.1
06/12/2023
24.14
 5,513,100 23.92 24.20 23.78 616,500 558,100 2.6
05/12/2023
23.92
 6,772,700 24.09 24.14 23.78 87,400 877,300 -34.5
04/12/2023
24.09
 10,815,700 23.21 24.55 23.59 33,600 754,600 -31.5
01/12/2023
23.21
 6,035,800 22.77 23.29 22.39 56,700 211,800 -6.4
30/11/2023
22.77
 6,095,000 22.96 23.32 22.77 233,500 691,800 -19.0
29/11/2023
22.96
 6,363,000 22.30 23.15 22.47 2,112,400 8,200 87.4

Chính sách bảo mật | Điều khoản sử dụng |