CTCP Chứng khoán Bản Việt (vci)

24.75
0.10
(0.41%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |