CTCP Chứng khoán Bản Việt (vci)

36.15
-0.85
(-2.30%)
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
(2025-12-29) 		2.01 5.78% 225,807,800 -1,798,600 -56.6
33.46
37
37
2 tháng
(2025-11-28) 		3.54 10.63% 401,490,600 -3,910,900 -127.2
32.23
37
37
3 tháng
(2025-10-29) 		-0.50 -1.35% 625,461,900 -44,331,300 -1,580.0
32.23
37.94
37
6 tháng
(2025-07-31) 		-5.63 -13.27% 1,364,257,200 -102,148,400 -4,049.8
32.23
47.55
37
12 tháng
(2025-02-03) 		2.85 8.39% 2,606,948,800 -80,641,168 -3,424.0
31.59
47.55
37
24 tháng
(2024-02-07) 		3.15 9.38% 3,983,792,600 -102,633,953 -4,432.4
30.44
47.55
37
36 tháng
(2023-02-13) 		18.43 100.34% 5,373,275,200 -101,921,146 -4,608.4
18.37
47.55
37
60 tháng
(2021-02-22) 		22.44 156.24% 7,511,898,300 -104,273,503 -5,361.3
12.61
47.55
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
35.14
 3,796,400 34.99 35.21 34.69 651,300 74,800 27.1
30/08/2023
34.99
 5,005,600 33.79 35.06 33.50 40,900 117,200 -3.5
29/08/2023
33.79
 6,863,200 32.83 33.87 32.60 19,700 101,500 -3.7
28/08/2023
32.83
 4,133,500 32.53 33.16 32.60 146,800 18,400 5.6
25/08/2023
32.53
 5,984,300 32.34 33.01 32.15 625,800 374,900 11.0
24/08/2023
32.34
 4,992,400 31.33 32.38 31.18 140,500 209,900 -3.1
23/08/2023
31.33
 2,845,100 31.71 31.97 31.11 443,800 291,100 6.4
22/08/2023
31.71
 7,480,100 30.14 31.71 29.17 1,094,700 294,800 32.6
21/08/2023
30.14
 6,751,000 29.99 30.59 29.84 131,300 673,700 -21.9
18/08/2023
29.99
 7,422,300 32.23 32.34 29.99 309,100 128,000 7.1
17/08/2023
32.23
 6,718,700 32.08 33.16 32.23 210,000 585,400 -16.5
16/08/2023
32.08
 3,811,100 32.19 32.56 31.71 47,100 777,400 -31.3
15/08/2023
32.19
 2,735,700 32.60 32.64 32.12 15,600 303,000 -12.4
14/08/2023
32.60
 7,715,600 31.41 33.16 31.41 85,800 372,900 -12.5
11/08/2023
31.41
 6,124,000 31.71 31.97 31.15 10,900 809,800 -33.7
10/08/2023
31.71
 4,749,800 32.45 32.45 31.63 529,500 269,800 11.2
09/08/2023
32.45
 3,410,000 32.90 32.97 32.30 205,100 688,500 -21.1
08/08/2023
32.90
 3,087,400 33.42 33.57 32.60 100,000 165,400 -2.9
07/08/2023
33.42
 3,008,900 33.24 33.50 33.12 269,800 319,700 -2.2
04/08/2023
33.24
 4,452,100 31.86 33.24 31.86 445,200 205,300 10.6
03/08/2023
31.86
 2,934,800 31.78 32.45 31.82 10,400 26,300 -0.7
02/08/2023
31.78
 2,403,200 31.48 31.97 31.37 101,500 482,100 -16.2
01/08/2023
31.48
 4,259,000 32.45 32.60 31.48 54,100 387,600 -14.3
31/07/2023
32.45
 3,804,700 32.30 32.75 31.89 22,000 60,400 -1.7
28/07/2023
32.30
 4,092,900 31.86 32.79 31.78 679,300 363,000 13.8
27/07/2023
31.86
 4,347,300 32.12 32.49 31.56 33,100 92,300 -2.5
26/07/2023
32.12
 3,195,300 32.08 32.53 31.86 317,100 34,600 12.2
25/07/2023
32.08
 5,425,800 31.52 32.41 31.52 465,100 35,500 18.5
24/07/2023
31.52
 3,895,500 31.97 32.19 31.44 99,400 162,300 -2.6
21/07/2023
31.97
 5,177,200 31.33 31.97 30.81 586,500 30,300 23.3
20/07/2023
31.33
 4,913,400 31.78 31.78 30.62 531,400 99,200 18.2
19/07/2023
31.78
 3,667,700 31.26 32.23 31.11 488,000 52,700 18.4
18/07/2023
31.26
 2,592,300 31.56 31.71 31.03 202,800 5,200 8.3
17/07/2023
31.56
 2,650,000 31.89 32.08 31.52 445,400 121,600 13.8
14/07/2023
31.89
 5,058,100 31.15 31.89 30.62 566,300 56,400 21.3
13/07/2023
31.15
 2,102,300 31.03 31.48 30.96 130,900 0 5.5
12/07/2023
31.03
 4,195,400 30.89 31.86 30.89 106,500 782,600 -28.2
11/07/2023
30.89
 5,996,700 31.11 31.15 30.55 19,000 1,349,300 -55.1
10/07/2023
31.11
 5,771,600 30.44 31.22 30.44 599,600 1,298,800 -28.8
07/07/2023
30.44
 4,065,700 29.99 30.48 29.47 392,200 254,400 5.6
06/07/2023
29.99
 9,893,800 29.21 30.44 29.28 166,800 587,200 -16.9
05/07/2023
29.21
 4,015,000 29.58 29.73 29.13 140,900 52,000 3.5
04/07/2023
29.58
 9,722,900 27.71 29.62 27.60 759,600 35,700 27.8
03/07/2023
27.71
 3,264,200 27.30 27.90 27.34 83,200 34,900 1.8
30/06/2023
27.30
 4,509,400 27.45 27.79 27.08 186,900 6,500 6.7
29/06/2023
27.45
 4,187,300 28.24 28.35 27.30 97,900 268,300 -6.4
28/06/2023
28.24
 3,497,600 28.01 28.57 27.98 38,200 306,200 -10.1
27/06/2023
28.01
 3,577,700 27.90 28.27 27.83 38,800 180,200 -5.3
26/06/2023
27.90
 5,143,100 27.90 28.20 26.86 306,100 78,800 8.4
23/06/2023
27.90
 4,887,000 27.90 28.13 27.49 249,300 41,900 7.7
22/06/2023
27.90
 4,621,800 28.13 28.31 27.68 84,500 120,100 -1.3
21/06/2023
28.13
 5,999,300 27.60 28.61 27.64 828,500 89,600 27.7
20/06/2023
27.60
 4,684,900 27.34 27.60 26.86 182,400 99,100 3.0
19/06/2023
27.34
 8,008,100 26.19 27.45 26.26 1,838,100 21,400 65.8
16/06/2023
26.19
 15,111,700 25.63 27.38 25.81 770,900 971,600 -6.6
15/06/2023
25.63
 2,306,500 25.55 25.85 25.40 100,700 3,000 3.4
14/06/2023
25.55
 5,103,700 25.59 26.19 25.55 370,300 5,500 12.6
13/06/2023
25.59
 4,330,100 25.89 26.07 25.51 399,500 222,800 6.1
12/06/2023
25.89
 3,320,600 25.96 26.04 25.18 529,400 304,700 7.8
09/06/2023
25.96
 6,007,900 25.36 25.96 24.81 517,200 37,100 16.6
08/06/2023
25.36
 5,574,400 26.30 26.41 25.36 168,100 233,300 -2.2
07/06/2023
26.30
 3,848,700 26.26 26.56 26.11 31,100 3,000 1.0
06/06/2023
26.26
 5,404,700 25.63 26.37 25.44 862,000 67,000 27.8
05/06/2023
25.63
 4,630,500 26.11 26.37 25.55 339,800 197,600 4.9
02/06/2023
26.11
 5,177,300 26.00 26.78 26.11 782,800 68,700 25.3
01/06/2023
26.00
 3,680,700 25.81 26.04 25.44 600 28,400 -1.0
31/05/2023
25.81
 3,902,100 26.11 26.26 25.51 49,300 81,300 -1.1
30/05/2023
26.11
 4,357,000 26.11 26.41 25.74 67,800 142,400 -2.6
29/05/2023
26.11
 4,156,600 25.36 26.41 25.36 221,000 14,000 7.2
26/05/2023
25.36
 2,610,200 25.36 25.66 25.29 25,300 12,100 0.4
25/05/2023
25.36
 3,608,600 25.36 25.51 24.99 276,800 172,600 3.5
24/05/2023
25.36
 5,064,400 25.25 25.89 25.22 566,200 200 19.4
23/05/2023
25.25
 5,385,600 25.33 25.92 25.22 7,100 150,300 -4.9
22/05/2023
25.33
 3,335,900 25.25 25.66 25.18 3,700 113,300 -3.7
19/05/2023
25.25
 4,306,400 25.66 25.66 24.81 15,100 207,300 -6.5
18/05/2023
25.66
 11,774,400 24.02 25.70 23.98 453,700 8,100 15.0
17/05/2023
24.02
 5,916,500 24.17 24.51 24.02 449,100 215,700 7.6
16/05/2023
24.17
 3,714,300 24.13 24.54 24.06 399,700 0 13.0
15/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/05/2023
24.13
 3,484,500 24.28 24.73 24.10 3,700 183,000 -5.9
12/05/2023
24.28
 6,184,300 23.81 24.32 23.55 141,500 222,200 -2.6
11/05/2023
23.81
 5,041,500 23.99 24.25 23.73 127,400 0 4.2
10/05/2023
23.99
 4,674,300 24.03 24.47 23.95 59,700 19,000 1.3
09/05/2023
24.03
 3,155,300 24.17 24.21 23.88 385,300 323,100 2.0
08/05/2023
24.17
 5,330,400 23.44 24.32 23.59 244,700 367,800 -4.0
05/05/2023
23.44
 3,856,700 23.88 23.99 23.36 43,600 452,800 -13.1
04/05/2023
23.88
 6,902,900 23.36 24.17 23.07 395,400 320,600 2.4
28/04/2023
23.36
 4,962,700 22.67 23.47 22.78 257,800 300,000 -1.3
27/04/2023
22.67
 2,783,700 22.85 23.07 22.48 5,600 475,200 -14.5
26/04/2023
22.85
 3,233,600 22.04 22.89 22.04 1,556,280 1,781,804 -7.0
25/04/2023
22.04
 6,212,800 22.89 23.22 21.71 761,105 183,600 17.3
24/04/2023
22.89
 1,711,300 23.22 23.44 22.63 11,700 97,900 -2.7
21/04/2023
23.22
 5,287,000 23.14 23.81 22.92 0 129,800 -4.1
20/04/2023
23.14
 2,391,000 23.11 23.33 22.67 206,300 63,500 4.5
19/04/2023
23.11
 3,703,000 23.66 23.88 22.89 226,500 310,500 -2.6
18/04/2023
23.66
 5,322,300 22.89 23.66 22.67 33,400 6,600 0.9
17/04/2023
22.89
 3,218,200 22.63 23.14 22.37 392,000 500 12.2
14/04/2023
22.63
 5,917,100 23.29 23.70 22.63 8,200 333,200 -10.0
13/04/2023
23.29
 7,136,700 23.92 23.95 23.29 21,800 1,313,290 -40.9
12/04/2023
23.92
 3,788,800 24.32 24.39 23.84 28,300 416,400 -12.6
11/04/2023
24.32
 6,911,700 23.55 24.32 23.44 244,700 392,800 -4.9

Chính sách bảo mật | Điều khoản sử dụng |