CTCP Chứng khoán Bản Việt (vci)

24.95
0.30
(1.22%)
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
(2026-05-18) 		-0.90 -3.50% 142,215,500 -10,849,008 0
23.40
25.75
24.65
2 tháng
(2026-04-20) 		-2.55 -9.31% 269,256,100 -20,222,964 0
23.40
27.40
24.65
3 tháng
(2026-03-19) 		-0.93 -3.60% 503,689,800 -9,264,332 -33.5
23.40
29
24.65
6 tháng
(2025-12-19) 		-0.34 -1.34% 1,208,252,100 12,914,868 804.3
23.40
30.04
24.65
12 tháng
(2025-06-23) 		-0.66 -2.60% 2,690,888,900 -89,353,189 -3,377.4
23.40
34.97
24.65
24 tháng
(2024-06-27) 		-0.36 -1.43% 4,297,393,200 -74,176,401 -2,816.5
22.39
34.97
24.65
36 tháng
(2023-07-03) 		4.47 21.92% 5,782,772,700 -103,102,355 -4,218.0
17.89
34.97
24.65
60 tháng
(2021-07-13) 		3.96 18.93% 8,226,945,600 -79,305,135 -3,807.3
9.27
34.97
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2023
22.22
 3,906,900 21.40 22.22 21.18 105,500 34,500 2.8
06/10/2023
21.40
 6,300,300 20.79 21.53 20.16 384,000 409,700 -1.0
05/10/2023
20.79
 4,636,500 21.89 22.22 20.79 22,800 543,200 -20.7
04/10/2023
21.89
 6,973,500 21.34 22.58 20.57 260,500 763,300 -19.7
03/10/2023
21.34
 9,283,300 22.93 22.93 21.34 266,700 943,600 -27.2
02/10/2023
22.93
 3,014,100 22.63 23.26 22.60 95,300 517,100 -17.6
29/09/2023
22.63
 6,086,200 23.10 23.48 22.33 0 1,837,800 -76.6
28/09/2023
23.10
 4,681,200 23.59 23.59 22.80 26,700 711,700 -28.8
27/09/2023
23.59
 7,476,400 22.36 23.59 21.95 86,200 1,809,700 -70.9
26/09/2023
22.36
 8,018,200 22.36 23.76 22.11 1,197,000 872,600 13.9
25/09/2023
22.36
 6,683,500 24.03 24.33 22.36 236,700 680,100 -19.0
22/09/2023
24.03
 10,862,600 25.79 25.79 24.00 101,400 500,700 -18.1
21/09/2023
25.79
 6,372,100 27.32 27.32 25.79 291,300 273,200 0.7
20/09/2023
27.32
 6,186,700 26.06 27.32 26.06 867,700 52,300 40.0
19/09/2023
26.06
 3,809,700 26.17 26.47 25.60 33,800 881,600 -40.1
18/09/2023
26.17
 3,552,400 26.17 26.50 25.60 0 0 0
15/09/2023
26.17
 4,209,400 26.56 26.80 26.03 117,000 555,900 -21.0
14/09/2023
26.56
 6,311,000 27.05 27.10 26.23 6,300 855,900 -41.0
13/09/2023
27.05
 4,791,800 27.71 27.82 26.77 29,200 1,148,400 -55.9
12/09/2023
27.71
 6,366,500 26.06 27.71 26.06 233,500 508,500 -13.5
11/09/2023
26.06
 7,654,700 25.73 26.83 25.79 99,900 369,100 -12.8
08/09/2023
25.73
 2,811,000 25.62 25.90 25.40 88,400 134,800 -2.2
07/09/2023
25.62
 3,980,400 26.06 26.23 25.60 39,100 414,600 -17.7
06/09/2023
26.06
 4,728,500 25.51 26.39 25.24 230,600 362,900 -6.3
05/09/2023
25.51
 7,428,800 25.84 25.84 25.43 1,000 231,700 -10.7
31/08/2023
25.84
 3,796,400 25.73 25.90 25.51 651,300 74,800 27.1
30/08/2023
25.73
 5,005,600 24.85 25.79 24.63 40,900 117,200 -3.5
29/08/2023
24.85
 6,863,200 24.14 24.91 23.98 19,700 101,500 -3.7
28/08/2023
24.14
 4,133,500 23.92 24.39 23.98 146,800 18,400 5.6
25/08/2023
23.92
 5,984,300 23.78 24.28 23.65 625,800 374,900 11.0
24/08/2023
23.78
 4,992,400 23.04 23.81 22.93 140,500 209,900 -3.1
23/08/2023
23.04
 2,845,100 23.32 23.51 22.88 443,800 291,100 6.4

Chính sách bảo mật | Điều khoản sử dụng |