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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |