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)
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
28/11/2023
22.30
 6,659,800 22.22 22.44 21.64 98,900 770,500 -27.2
27/11/2023
22.22
 4,355,300 23.04 23.04 22.22 17,700 252,500 -9.7
24/11/2023
23.04
 8,785,600 22.25 23.04 21.67 303,600 74,800 9.3
23/11/2023
22.25
 8,062,200 23.92 24.09 22.25 10,000 386,400 -16.3
22/11/2023
23.92
 11,028,900 23.07 23.92 23.07 21,200 323,100 -12.8
21/11/2023
23.07
 7,523,800 22.63 23.18 22.66 215,200 161,200 2.3
20/11/2023
22.63
 6,642,000 22.11 22.82 21.73 327,200 274,600 2.1
17/11/2023
22.11
 9,494,200 22.77 22.93 21.89 556,000 346,700 8.6
16/11/2023
22.77
 4,523,100 22.50 22.77 22.22 0 0 0
15/11/2023
22.50
 7,984,200 22.22 23.18 22.25 300,100 690,300 -16.2
14/11/2023
22.22
 6,117,800 22.22 22.85 22.00 73,200 353,570 -11.5
13/11/2023
22.22
 6,242,600 21.86 22.22 21.40 600 538,000 -21.5
10/11/2023
21.86
 10,118,000 22.22 22.91 21.81 234,800 90,700 5.8
09/11/2023
22.22
 11,078,900 22.36 22.93 22.22 236,400 1,160,000 -38.1
08/11/2023
22.36
 10,004,300 20.90 22.36 20.77 276,800 1,108,500 -33.0
07/11/2023
20.90
 7,534,600 21.23 21.51 20.79 666,700 378,100 11.0
06/11/2023
21.23
 7,280,300 20.57 21.23 20.63 582,100 659,100 -2.9
03/11/2023
20.57
 9,389,400 20.41 21.12 20.44 253,500 953,600 -26.4
02/11/2023
20.41
 8,885,200 19.09 20.41 19.29 750,900 745,200 0.8
01/11/2023
19.09
 8,332,100 17.89 19.09 17.83 3,240,600 330,000 97.6
31/10/2023
17.89
 7,250,600 19.23 19.42 17.89 341,100 327,100 0.3
30/10/2023
19.23
 5,228,900 19.53 19.97 19.15 1,360,200 51,500 46.1
27/10/2023
19.53
 8,382,800 18.65 19.67 18.65 3,354,000 1,088,100 78.6
26/10/2023
18.65
 12,774,800 20.00 20.00 18.60 154,700 1,109,200 -32.4
25/10/2023
20.00
 3,793,500 20.22 20.68 19.86 59,100 514,100 -16.9
24/10/2023
20.22
 4,344,700 19.75 20.22 19.70 571,900 1,463,300 -32.6
23/10/2023
19.75
 4,766,500 20.47 20.57 19.64 75,800 795,500 -26.5
20/10/2023
20.47
 6,490,000 19.15 20.47 18.85 256,000 139,600 4.2
19/10/2023
19.15
 7,133,700 20.57 20.74 19.15 176,400 2,040,800 -67.9
18/10/2023
20.57
 9,095,600 20.88 21.53 19.42 510,000 1,070,100 -21.7
17/10/2023
20.88
 3,865,700 22.44 22.88 20.88 274,000 3,000 11.1
16/10/2023
22.44
 5,075,200 23.26 23.26 22.39 30,500 578,700 -22.8
13/10/2023
23.26
 6,039,700 23.29 23.32 22.36 150,300 186,300 -1.5
12/10/2023
23.29
 6,555,400 23.02 23.54 22.99 1,094,600 277,800 34.6
11/10/2023
23.02
 4,911,800 21.95 23.02 21.89 252,000 5,000 10.0
10/10/2023
21.95
 5,957,200 22.22 22.91 21.95 55,400 219,000 -6.7

Chính sách bảo mật | Điều khoản sử dụng |