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)
07/07/2023
22.39
 4,065,700 22.06 22.41 21.67 392,200 254,400 5.6
06/07/2023
22.06
 9,893,800 21.48 22.39 21.53 166,800 587,200 -16.9
05/07/2023
21.48
 4,015,000 21.75 21.86 21.43 140,900 52,000 3.5
04/07/2023
21.75
 9,722,900 20.38 21.78 20.30 759,600 35,700 27.8
03/07/2023
20.38
 3,264,200 20.08 20.52 20.11 83,200 34,900 1.8
30/06/2023
20.08
 4,509,400 20.19 20.44 19.92 186,900 6,500 6.7
29/06/2023
20.19
 4,187,300 20.77 20.85 20.08 97,900 268,300 -6.4
28/06/2023
20.77
 3,497,600 20.60 21.01 20.57 38,200 306,200 -10.1
27/06/2023
20.60
 3,577,700 20.52 20.79 20.47 38,800 180,200 -5.3
26/06/2023
20.52
 5,143,100 20.52 20.74 19.75 306,100 78,800 8.4
23/06/2023
20.52
 4,887,000 20.52 20.68 20.22 249,300 41,900 7.7
22/06/2023
20.52
 4,621,800 20.68 20.82 20.36 84,500 120,100 -1.3
21/06/2023
20.68
 5,999,300 20.30 21.04 20.33 828,500 89,600 27.7
20/06/2023
20.30
 4,684,900 20.11 20.30 19.75 182,400 99,100 3.0
19/06/2023
20.11
 8,008,100 19.26 20.19 19.31 1,838,100 21,400 65.8
16/06/2023
19.26
 15,111,700 18.85 20.14 18.98 770,900 971,600 -6.6
15/06/2023
18.85
 2,306,500 18.79 19.01 18.68 100,700 3,000 3.4
14/06/2023
18.79
 5,103,700 18.82 19.26 18.79 370,300 5,500 12.6
13/06/2023
18.82
 4,330,100 19.04 19.18 18.76 399,500 222,800 6.1
12/06/2023
19.04
 3,320,600 19.09 19.15 18.52 529,400 304,700 7.8
09/06/2023
19.09
 6,007,900 18.65 19.09 18.24 517,200 37,100 16.6
08/06/2023
18.65
 5,574,400 19.34 19.42 18.65 168,100 233,300 -2.2
07/06/2023
19.34
 3,848,700 19.31 19.53 19.20 31,100 3,000 1.0
06/06/2023
19.31
 5,404,700 18.85 19.40 18.71 862,000 67,000 27.8
05/06/2023
18.85
 4,630,500 19.20 19.40 18.79 339,800 197,600 4.9
02/06/2023
19.20
 5,177,300 19.12 19.70 19.20 782,800 68,700 25.3
01/06/2023
19.12
 3,680,700 18.98 19.15 18.71 600 28,400 -1.0
31/05/2023
18.98
 3,902,100 19.20 19.31 18.76 49,300 81,300 -1.1
30/05/2023
19.20
 4,357,000 19.20 19.42 18.93 67,800 142,400 -2.6
29/05/2023
19.20
 4,156,600 18.65 19.42 18.65 221,000 14,000 7.2
26/05/2023
18.65
 2,610,200 18.65 18.87 18.60 25,300 12,100 0.4
25/05/2023
18.65
 3,608,600 18.65 18.76 18.38 276,800 172,600 3.5
24/05/2023
18.65
 5,064,400 18.57 19.04 18.54 566,200 200 19.4
23/05/2023
18.57
 5,385,600 18.63 19.07 18.54 7,100 150,300 -4.9
22/05/2023
18.63
 3,335,900 18.57 18.87 18.52 3,700 113,300 -3.7
19/05/2023
18.57
 4,306,400 18.87 18.87 18.24 15,100 207,300 -6.5
18/05/2023
18.87
 11,774,400 17.67 18.90 17.64 453,700 8,100 15.0
17/05/2023
17.67
 5,916,500 17.78 18.02 17.67 449,100 215,700 7.6
16/05/2023
17.78
 3,714,300 17.75 18.05 17.69 399,700 0 13.0
15/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/05/2023
17.75
 3,484,500 17.86 18.19 17.72 3,700 183,000 -5.9
12/05/2023
17.86
 6,184,300 17.51 17.89 17.32 141,500 222,200 -2.6
11/05/2023
17.51
 5,041,500 17.64 17.83 17.45 127,400 0 4.2
10/05/2023
17.64
 4,674,300 17.67 17.99 17.62 59,700 19,000 1.3
09/05/2023
17.67
 3,155,300 17.78 17.80 17.56 385,300 323,100 2.0
08/05/2023
17.78
 5,330,400 17.24 17.89 17.35 244,700 367,800 -4.0
05/05/2023
17.24
 3,856,700 17.56 17.64 17.18 43,600 452,800 -13.1
04/05/2023
17.56
 6,902,900 17.18 17.78 16.97 395,400 320,600 2.4
28/04/2023
17.18
 4,962,700 16.67 17.26 16.75 257,800 300,000 -1.3
27/04/2023
16.67
 2,783,700 16.81 16.97 16.54 5,600 475,200 -14.5
26/04/2023
16.81
 3,233,600 16.21 16.83 16.21 1,556,280 1,781,804 -7.0
25/04/2023
16.21
 6,212,800 16.83 17.08 15.97 761,105 183,600 17.3
24/04/2023
16.83
 1,711,300 17.08 17.24 16.64 11,700 97,900 -2.7
21/04/2023
17.08
 5,287,000 17.02 17.51 16.86 0 129,800 -4.1
20/04/2023
17.02
 2,391,000 16.99 17.16 16.67 206,300 63,500 4.5
19/04/2023
16.99
 3,703,000 17.40 17.56 16.83 226,500 310,500 -2.6
18/04/2023
17.40
 5,322,300 16.83 17.40 16.67 33,400 6,600 0.9
17/04/2023
16.83
 3,218,200 16.64 17.02 16.45 392,000 500 12.2
14/04/2023
16.64
 5,917,100 17.13 17.43 16.64 8,200 333,200 -10.0
13/04/2023
17.13
 7,136,700 17.59 17.62 17.13 21,800 1,313,290 -40.9
12/04/2023
17.59
 3,788,800 17.89 17.94 17.53 28,300 416,400 -12.6
11/04/2023
17.89
 6,911,700 17.32 17.89 17.24 244,700 392,800 -4.9
10/04/2023
17.32
 6,184,000 17.67 18.08 17.29 150,200 223,404 -2.3
07/04/2023
17.67
 5,829,400 17.29 17.94 17.18 222,600 33,800 6.2
06/04/2023
17.29
 8,039,400 17.89 18.10 17.29 12,400 614,339 -19.3
05/04/2023
17.89
 4,620,100 17.99 17.99 17.56 21,300 190,000 -5.6
04/04/2023
17.99
 8,343,400 17.64 18.16 17.45 79,900 953,100 -29.1
03/04/2023
17.64
 5,513,000 17.35 17.72 17.48 55,000 67,720 -0.4
31/03/2023
17.35
 12,490,700 17.45 17.56 16.81 796,500 1,160,640 -11.7
30/03/2023
17.45
 5,673,000 17.72 18.10 17.40 40,100 696,400 -21.1
29/03/2023
17.72
 6,230,100 17.13 17.72 17.16 637,600 230,160 13.4
28/03/2023
17.13
 7,685,200 17.29 17.45 17.08 625,200 96,600 16.8
27/03/2023
17.29
 7,184,300 16.78 17.56 16.94 455,700 1,700 14.5
24/03/2023
16.78
 6,358,600 16.97 17.18 16.75 853,800 292,100 17.6
23/03/2023
16.97
 11,235,800 15.91 16.97 15.72 905,600 20,900 26.8
22/03/2023
15.91
 7,489,100 15.83 16.40 15.86 519,400 45,200 14.2
21/03/2023
15.83
 6,193,200 15.13 15.83 15.18 1,249,360 103,800 -2.4
20/03/2023
15.13
 7,390,500 15.91 15.94 15.08 106,500 137,105 -0.9
17/03/2023
15.91
 9,954,900 15.81 16.08 15.54 3,157,000 364,700 82.2
16/03/2023
15.81
 5,962,500 15.78 16.10 15.78 76,200 9,000 2.0
15/03/2023
15.78
 8,406,200 14.75 15.78 15.21 165,900 32,600 3.9
14/03/2023
14.75
 6,446,500 15.35 15.35 14.70 915,556 338,400 15.8
13/03/2023
15.35
 6,733,400 15.05 15.43 14.75 1,057,100 387,000 19.0
10/03/2023
15.05
 4,746,700 15.13 15.18 14.78 325,700 245,160 2.2
09/03/2023
15.13
 4,767,800 15.18 15.37 15.02 608,500 471,700 3.8
08/03/2023
15.18
 5,816,200 14.54 15.18 14.29 441,000 3,300 12.3
07/03/2023
14.54
 3,598,200 14.08 14.64 14.21 691,900 3,300 18.5
06/03/2023
14.08
 2,398,400 13.94 14.56 14.05 142,700 7,400 3.5
03/03/2023
13.94
 3,888,900 14.54 14.62 13.94 278,400 102,900 4.5
02/03/2023
14.54
 1,986,200 14.78 14.83 14.37 41,900 132,000 -2.4
01/03/2023
14.78
 4,991,200 13.89 14.78 13.73 320,600 7,400 8.6
28/02/2023
13.89
 2,529,400 13.62 14.05 13.73 147,300 34,300 2.9
27/02/2023
13.62
 3,597,800 14.27 14.27 13.62 41,600 88,300 -1.2
24/02/2023
14.27
 3,293,100 15.02 15.05 14.21 139,900 230,400 -2.4
23/02/2023
15.02
 5,032,800 14.59 15.02 14.13 41,900 65,909 -0.7
22/02/2023
14.59
 7,461,100 15.35 15.48 14.59 172,500 148,500 0.6
21/02/2023
15.35
 5,389,400 15.56 15.72 15.35 532,500 91,950 12.5
20/02/2023
15.56
 6,506,100 14.56 15.56 14.59 218,400 23,300 5.6
17/02/2023
14.56
 3,789,200 14.59 14.64 14.32 819,100 147,000 18.1
16/02/2023
14.59
 4,417,000 14.10 14.59 14.13 314,200 41,043 7.4
15/02/2023
14.10
 3,665,000 13.70 14.21 13.67 292,600 0 7.6

Chính sách bảo mật | Điều khoản sử dụng |