CTCP Chứng khoán Bản Việt (vci)

36.15
-0.85
(-2.30%)
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
(2025-12-29) 		2.01 5.78% 225,807,800 -1,798,600 -56.6
33.46
37
37
2 tháng
(2025-11-28) 		3.54 10.63% 401,490,600 -3,910,900 -127.2
32.23
37
37
3 tháng
(2025-10-29) 		-0.50 -1.35% 625,461,900 -44,331,300 -1,580.0
32.23
37.94
37
6 tháng
(2025-07-31) 		-5.63 -13.27% 1,364,257,200 -102,148,400 -4,049.8
32.23
47.55
37
12 tháng
(2025-02-03) 		2.85 8.39% 2,606,948,800 -80,641,168 -3,424.0
31.59
47.55
37
24 tháng
(2024-02-07) 		3.15 9.38% 3,983,792,600 -102,633,953 -4,432.4
30.44
47.55
37
36 tháng
(2023-02-13) 		18.43 100.34% 5,373,275,200 -101,921,146 -4,608.4
18.37
47.55
37
60 tháng
(2021-02-22) 		22.44 156.24% 7,511,898,300 -104,273,503 -5,361.3
12.61
47.55
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2022
18.38
 4,108,100 18.17 18.59 17.45 173,300 23,400 3.9
21/12/2022
18.17
 10,296,000 18.45 19.09 17.17 81,500 95,300 -0.4
20/12/2022
18.45
 10,273,400 19.23 19.45 18.02 467,900 78,600 10.1
19/12/2022
19.23
 9,597,700 19.88 20.87 19.23 1,005,816 319,812 18.5
16/12/2022
19.88
 9,344,200 19.31 19.91 19.02 1,966,800 674,300 36.1
15/12/2022
19.31
 6,996,900 18.77 19.45 18.63 1,343,400 44,110 35.2
14/12/2022
18.77
 5,792,800 18.84 19.45 18.66 777,800 67,000 18.7
13/12/2022
18.84
 7,895,400 17.63 18.84 17.28 962,100 364,900 15.8
12/12/2022
17.63
 13,133,500 18.95 19.63 17.63 663,412 289,300 9.3
09/12/2022
18.95
 7,896,900 19.38 19.59 18.66 385,500 264,800 3.2
08/12/2022
19.38
 11,228,900 18.13 19.38 18.56 85,400 199,290 -3.1
07/12/2022
18.13
 8,550,000 17.84 18.45 16.99 964,700 61,200 23.0
06/12/2022
17.84
 15,396,800 19.16 19.23 17.84 1,365,900 366,170 25.0
05/12/2022
19.16
 11,375,100 17.92 19.16 18.34 395,000 211,700 4.9
02/12/2022
17.92
 8,926,300 16.78 17.92 16.42 861,600 13,606 21.3
01/12/2022
16.78
 10,521,900 17.49 18.38 16.63 305,100 183,100 2.9
30/11/2022
17.49
 9,103,500 16.53 17.67 16.10 325,600 179,300 3.6
29/11/2022
16.53
 15,160,100 15.89 16.99 15.78 637,400 270,240 8.5
28/11/2022
15.89
 6,647,900 14.85 15.89 15.46 66,300 176,920 -2.5
25/11/2022
14.85
 8,661,400 13.89 14.85 13.86 743,600 275,700 9.8
24/11/2022
13.89
 5,551,100 13.68 14.03 12.89 66,600 247,469 -3.5
23/11/2022
13.68
 4,951,700 14.39 14.92 13.68 113,200 163,200 -1.0
22/11/2022
14.39
 12,588,100 13.46 14.39 13.21 699,212 225,920 9.6
21/11/2022
13.46
 6,192,100 13.82 14.07 13.25 594,900 294,186 5.7
18/11/2022
13.82
 10,258,000 13.89 14.43 12.93 1,002,400 461,930 10.5
17/11/2022
13.89
 7,310,000 13.46 14.18 13.43 875,300 768,667 2.1
16/11/2022
13.46
 17,152,000 12.61 13.46 11.75 773,900 1,581,700 -15.3
15/11/2022
12.61
 2,873,300 13.54 13.54 12.61 409,005 47,100 6.4
14/11/2022
13.54
 4,140,500 14.53 14.53 13.54 369,900 16,200 6.7

Chính sách bảo mật | Điều khoản sử dụng |