CTCP Chứng khoán Bản Việt (vci)

36.95
0
(0%)
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
(2026-02-23) 		0 0% 253,882,700 16,469,000 618.0
35.35
40.85
36.95
2 tháng
(2026-01-15) 		2.10 6.03% 495,110,100 18,778,500 717.1
34.25
40.85
36.95
3 tháng
(2025-12-16) 		3.24 9.62% 689,612,500 16,319,500 632.3
33.46
40.85
36.95
6 tháng
(2025-09-17) 		-5.63 -13.22% 1,273,939,100 -71,823,700 -2,779.3
32.23
43.86
36.95
12 tháng
(2025-03-21) 		-1.59 -4.12% 2,682,609,900 -84,843,177 -3,595.0
31.59
47.55
36.95
24 tháng
(2024-03-26) 		-2.74 -6.90% 4,122,529,000 -85,206,822 -3,788.2
30.44
47.55
36.95
36 tháng
(2023-04-03) 		12.96 54.03% 5,555,161,900 -93,561,695 -4,165.9
22.04
47.55
36.95
60 tháng
(2021-04-12) 		19.30 109.33% 7,850,540,400 -80,420,603 -4,357.7
12.61
47.55
36.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2023
25.36
 5,064,400 25.25 25.89 25.22 566,200 200 19.4
23/05/2023
25.25
 5,385,600 25.33 25.92 25.22 7,100 150,300 -4.9
22/05/2023
25.33
 3,335,900 25.25 25.66 25.18 3,700 113,300 -3.7
19/05/2023
25.25
 4,306,400 25.66 25.66 24.81 15,100 207,300 -6.5
18/05/2023
25.66
 11,774,400 24.02 25.70 23.98 453,700 8,100 15.0
17/05/2023
24.02
 5,916,500 24.17 24.51 24.02 449,100 215,700 7.6
16/05/2023
24.17
 3,714,300 24.13 24.54 24.06 399,700 0 13.0
15/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/05/2023
24.13
 3,484,500 24.28 24.73 24.10 3,700 183,000 -5.9
12/05/2023
24.28
 6,184,300 23.81 24.32 23.55 141,500 222,200 -2.6
11/05/2023
23.81
 5,041,500 23.99 24.25 23.73 127,400 0 4.2
10/05/2023
23.99
 4,674,300 24.03 24.47 23.95 59,700 19,000 1.3
09/05/2023
24.03
 3,155,300 24.17 24.21 23.88 385,300 323,100 2.0
08/05/2023
24.17
 5,330,400 23.44 24.32 23.59 244,700 367,800 -4.0
05/05/2023
23.44
 3,856,700 23.88 23.99 23.36 43,600 452,800 -13.1
04/05/2023
23.88
 6,902,900 23.36 24.17 23.07 395,400 320,600 2.4
28/04/2023
23.36
 4,962,700 22.67 23.47 22.78 257,800 300,000 -1.3
27/04/2023
22.67
 2,783,700 22.85 23.07 22.48 5,600 475,200 -14.5
26/04/2023
22.85
 3,233,600 22.04 22.89 22.04 1,556,280 1,781,804 -7.0
25/04/2023
22.04
 6,212,800 22.89 23.22 21.71 761,105 183,600 17.3
24/04/2023
22.89
 1,711,300 23.22 23.44 22.63 11,700 97,900 -2.7
21/04/2023
23.22
 5,287,000 23.14 23.81 22.92 0 129,800 -4.1
20/04/2023
23.14
 2,391,000 23.11 23.33 22.67 206,300 63,500 4.5
19/04/2023
23.11
 3,703,000 23.66 23.88 22.89 226,500 310,500 -2.6
18/04/2023
23.66
 5,322,300 22.89 23.66 22.67 33,400 6,600 0.9
17/04/2023
22.89
 3,218,200 22.63 23.14 22.37 392,000 500 12.2
14/04/2023
22.63
 5,917,100 23.29 23.70 22.63 8,200 333,200 -10.0
13/04/2023
23.29
 7,136,700 23.92 23.95 23.29 21,800 1,313,290 -40.9
12/04/2023
23.92
 3,788,800 24.32 24.39 23.84 28,300 416,400 -12.6
11/04/2023
24.32
 6,911,700 23.55 24.32 23.44 244,700 392,800 -4.9
10/04/2023
23.55
 6,184,000 24.03 24.58 23.51 150,200 223,404 -2.3
07/04/2023
24.03
 5,829,400 23.51 24.39 23.36 222,600 33,800 6.2
06/04/2023
23.51
 8,039,400 24.32 24.61 23.51 12,400 614,339 -19.3
05/04/2023
24.32
 4,620,100 24.47 24.47 23.88 21,300 190,000 -5.6
04/04/2023
24.47
 8,343,400 23.99 24.69 23.73 79,900 953,100 -29.1
03/04/2023
23.99
 5,513,000 23.59 24.10 23.77 55,000 67,720 -0.4
31/03/2023
23.59
 12,490,700 23.73 23.88 22.85 796,500 1,160,640 -11.7
30/03/2023
23.73
 5,673,000 24.10 24.61 23.66 40,100 696,400 -21.1
29/03/2023
24.10
 6,230,100 23.29 24.10 23.33 637,600 230,160 13.4
28/03/2023
23.29
 7,685,200 23.51 23.73 23.22 625,200 96,600 16.8
27/03/2023
23.51
 7,184,300 22.81 23.88 23.03 455,700 1,700 14.5
24/03/2023
22.81
 6,358,600 23.07 23.36 22.78 853,800 292,100 17.6
23/03/2023
23.07
 11,235,800 21.64 23.07 21.38 905,600 20,900 26.8
22/03/2023
21.64
 7,489,100 21.53 22.30 21.56 519,400 45,200 14.2
21/03/2023
21.53
 6,193,200 20.57 21.53 20.65 1,249,360 103,800 -2.4
20/03/2023
20.57
 7,390,500 21.64 21.67 20.50 106,500 137,105 -0.9
17/03/2023
21.64
 9,954,900 21.49 21.86 21.12 3,157,000 364,700 82.2
16/03/2023
21.49
 5,962,500 21.45 21.90 21.45 76,200 9,000 2.0
15/03/2023
21.45
 8,406,200 20.06 21.45 20.68 165,900 32,600 3.9
14/03/2023
20.06
 6,446,500 20.87 20.87 19.98 915,556 338,400 15.8
13/03/2023
20.87
 6,733,400 20.46 20.98 20.06 1,057,100 387,000 19.0
10/03/2023
20.46
 4,746,700 20.57 20.65 20.10 325,700 245,160 2.2
09/03/2023
20.57
 4,767,800 20.65 20.90 20.43 608,500 471,700 3.8
08/03/2023
20.65
 5,816,200 19.76 20.65 19.43 441,000 3,300 12.3
07/03/2023
19.76
 3,598,200 19.14 19.91 19.32 691,900 3,300 18.5
06/03/2023
19.14
 2,398,400 18.96 19.80 19.10 142,700 7,400 3.5
03/03/2023
18.96
 3,888,900 19.76 19.87 18.96 278,400 102,900 4.5
02/03/2023
19.76
 1,986,200 20.10 20.17 19.54 41,900 132,000 -2.4
01/03/2023
20.10
 4,991,200 18.88 20.10 18.66 320,600 7,400 8.6
28/02/2023
18.88
 2,529,400 18.52 19.10 18.66 147,300 34,300 2.9
27/02/2023
18.52
 3,597,800 19.40 19.40 18.52 41,600 88,300 -1.2
24/02/2023
19.40
 3,293,100 20.43 20.46 19.32 139,900 230,400 -2.4
23/02/2023
20.43
 5,032,800 19.84 20.43 19.21 41,900 65,909 -0.7
22/02/2023
19.84
 7,461,100 20.87 21.05 19.84 172,500 148,500 0.6
21/02/2023
20.87
 5,389,400 21.16 21.38 20.87 532,500 91,950 12.5
20/02/2023
21.16
 6,506,100 19.80 21.16 19.84 218,400 23,300 5.6
17/02/2023
19.80
 3,789,200 19.84 19.91 19.47 819,100 147,000 18.1
16/02/2023
19.84
 4,417,000 19.18 19.84 19.21 314,200 41,043 7.4
15/02/2023
19.18
 3,665,000 18.63 19.32 18.59 292,600 0 7.6
14/02/2023
18.63
 2,433,800 18.37 19.07 18.44 168,900 46,000 3.1
13/02/2023
18.37
 7,917,700 19.54 19.54 18.18 132,400 1,008,700 -21.9
10/02/2023
19.54
 5,448,100 19.98 20.39 19.54 172,500 71,900 2.7
09/02/2023
19.98
 3,611,200 20.57 20.79 19.98 16,500 260,200 -6.6
08/02/2023
20.57
 4,737,000 19.98 20.87 19.65 169,100 61,500 3.0
07/02/2023
19.98
 5,811,300 20.02 20.90 19.84 137,500 107,770 0.8
06/02/2023
20.02
 4,033,700 19.98 20.06 19.47 177,500 600 4.8
03/02/2023
19.98
 3,437,300 20.21 20.68 19.80 283,400 26,404 7.0
02/02/2023
20.21
 4,798,100 20.46 20.72 19.87 247,800 47,000 5.5
01/02/2023
20.46
 9,829,700 21.97 22.37 20.46 326,200 8,400 8.9
31/01/2023
21.97
 6,235,700 21.53 21.97 21.05 205,700 37,700 5.0
30/01/2023
21.53
 8,904,600 21.71 22.19 21.31 223,400 1,000 6.5
27/01/2023
21.71
 5,001,700 22.04 22.48 21.64 1,009,600 10,400 29.5
19/01/2023
22.04
 3,833,100 21.82 22.63 21.53 376,500 237,850 4.2
18/01/2023
21.82
 9,779,900 21.97 22.04 21.38 357,400 313,800 1.3
17/01/2023
21.97
 5,096,100 20.68 21.97 20.83 389,900 40,800 10.4
16/01/2023
20.68
 4,622,200 20.39 21.09 20.10 399,010 292,378 3.0
13/01/2023
20.39
 7,797,200 19.73 20.76 20.06 944,190 3,200 26.1
12/01/2023
19.73
 4,673,200 20.10 20.21 19.58 834,800 629,600 5.5
11/01/2023
20.10
 8,070,600 19.32 20.35 19.36 535,400 1,000 14.6
10/01/2023
19.32
 4,208,300 18.99 19.47 18.48 791,500 74,500 18.9
09/01/2023
18.99
 5,044,400 18.81 19.29 18.81 1,491,800 39,500 37.5
06/01/2023
18.81
 5,136,300 19.18 19.54 18.74 605,000 82,700 13.4
05/01/2023
19.18
 6,055,400 18.52 19.25 18.41 599,400 1,000 15.6
04/01/2023
18.52
 4,711,000 18.26 18.81 18.29 956,700 600 24.1
03/01/2023
18.26
 4,584,500 17.08 18.26 17.08 485,100 55,500 10.7
30/12/2022
17.08
 2,313,200 17.16 17.52 17.08 368,300 39,600 7.6
29/12/2022
17.16
 2,566,600 17.82 17.82 17.16 350,700 128,500 5.2
28/12/2022
17.82
 3,672,700 17.52 18.15 17.41 547,100 189,800 8.7
27/12/2022: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2022
17.52
 4,716,900 16.38 17.52 16.24 376,700 125,800 6.0
26/12/2022
16.38
 6,100,300 17.60 17.77 16.38 361,000 75,000 6.6
23/12/2022
17.60
 3,371,200 18.38 18.38 17.60 61,400 181,200 -3.0

Chính sách bảo mật | Điều khoản sử dụng |