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)
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
22/08/2023
23.32
 7,480,100 22.17 23.32 21.45 1,094,700 294,800 32.6
21/08/2023
22.17
 6,751,000 22.06 22.50 21.95 131,300 673,700 -21.9
18/08/2023
22.06
 7,422,300 23.70 23.78 22.06 309,100 128,000 7.1
17/08/2023
23.70
 6,718,700 23.59 24.39 23.70 210,000 585,400 -16.5
16/08/2023
23.59
 3,811,100 23.67 23.95 23.32 47,100 777,400 -31.3
15/08/2023
23.67
 2,735,700 23.98 24.00 23.62 15,600 303,000 -12.4
14/08/2023
23.98
 7,715,600 23.10 24.39 23.10 85,800 372,900 -12.5
11/08/2023
23.10
 6,124,000 23.32 23.51 22.91 10,900 809,800 -33.7
10/08/2023
23.32
 4,749,800 23.87 23.87 23.26 529,500 269,800 11.2
09/08/2023
23.87
 3,410,000 24.20 24.25 23.76 205,100 688,500 -21.1
08/08/2023
24.20
 3,087,400 24.58 24.69 23.98 100,000 165,400 -2.9
07/08/2023
24.58
 3,008,900 24.44 24.63 24.36 269,800 319,700 -2.2
04/08/2023
24.44
 4,452,100 23.43 24.44 23.43 445,200 205,300 10.6
03/08/2023
23.43
 2,934,800 23.37 23.87 23.40 10,400 26,300 -0.7
02/08/2023
23.37
 2,403,200 23.15 23.51 23.07 101,500 482,100 -16.2
01/08/2023
23.15
 4,259,000 23.87 23.98 23.15 54,100 387,600 -14.3
31/07/2023
23.87
 3,804,700 23.76 24.09 23.46 22,000 60,400 -1.7
28/07/2023
23.76
 4,092,900 23.43 24.11 23.37 679,300 363,000 13.8
27/07/2023
23.43
 4,347,300 23.62 23.89 23.21 33,100 92,300 -2.5
26/07/2023
23.62
 3,195,300 23.59 23.92 23.43 317,100 34,600 12.2
25/07/2023
23.59
 5,425,800 23.18 23.84 23.18 465,100 35,500 18.5
24/07/2023
23.18
 3,895,500 23.51 23.67 23.13 99,400 162,300 -2.6
21/07/2023
23.51
 5,177,200 23.04 23.51 22.66 586,500 30,300 23.3
20/07/2023
23.04
 4,913,400 23.37 23.37 22.52 531,400 99,200 18.2
19/07/2023
23.37
 3,667,700 22.99 23.70 22.88 488,000 52,700 18.4
18/07/2023
22.99
 2,592,300 23.21 23.32 22.82 202,800 5,200 8.3
17/07/2023
23.21
 2,650,000 23.46 23.59 23.18 445,400 121,600 13.8
14/07/2023
23.46
 5,058,100 22.91 23.46 22.52 566,300 56,400 21.3
13/07/2023
22.91
 2,102,300 22.82 23.15 22.77 130,900 0 5.5
12/07/2023
22.82
 4,195,400 22.71 23.43 22.71 106,500 782,600 -28.2
11/07/2023
22.71
 5,996,700 22.88 22.91 22.47 19,000 1,349,300 -55.1
10/07/2023
22.88
 5,771,600 22.39 22.96 22.39 599,600 1,298,800 -28.8

Chính sách bảo mật | Điều khoản sử dụng |