CTCP Chứng khoán Bản Việt (vci)

20
0.75
(3.90%)
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
(2026-08-18) 		-1.90 -8.98% 210,735,300 -1,575,700 0
19.25
34.45
20
2 tháng
(2026-07-20) 		-0.75 -3.75% 416,498,100 -1,575,700 0
18.45
34.45
20
3 tháng
(2026-06-19) 		-5.35 -21.75% 574,015,400 -1,575,700 0
18.45
34.45
20
6 tháng
(2026-03-23) 		-5.20 -21.28% 1,098,518,300 -1,575,700 0
18.45
34.45
20
12 tháng
(2025-09-22) 		-10.83 -36.01% 2,502,451,200 -1,575,700 0
14.41
34.45
20
24 tháng
(2024-09-27) 		-6.58 -25.49% 4,824,837,500 -1,575,700 0
14.10
34.97
20
36 tháng
(2023-10-03) 		-2.09 -9.81% 6,375,526,000 -1,575,700 0
10.75
34.97
20
60 tháng
(2021-10-13) 		-5.01 -20.66% 8,926,251,200 1,996,745 -101.9
9.27
34.97
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
23.24
 5,938,000 23.02 23.37 22.93 0 0 0
10/01/2024
22.93
 7,148,500 23.40 23.43 22.88 0 0 0
09/01/2024
23.43
 4,475,000 23.59 23.70 23.32 0 0 0
08/01/2024
23.43
 4,107,100 23.46 23.76 23.40 0 0 0
05/01/2024
23.32
 3,824,400 23.37 23.43 23.13 0 0 0
04/01/2024
23.29
 9,108,900 23.48 23.95 23.29 0 0 0
03/01/2024
23.43
 3,331,800 23.15 23.43 22.93 0 0 0
02/01/2024
23.21
 7,174,900 23.59 23.59 23.07 0 0 0
01/01/2024
23.46
 3,832,400 23.48 23.54 23.32 0 0 0
29/12/2023
23.46
 3,832,400 23.48 23.54 23.32 0 0 0
28/12/2023
23.43
 6,584,800 23.24 23.59 23.04 0 0 0
27/12/2023
23.07
 4,797,200 23.21 23.43 23.07 0 0 0
26/12/2023
23.04
 5,328,700 22.82 23.13 22.69 0 0 0
25/12/2023
22.63
 2,968,900 22.55 22.82 22.28 0 0 0
22/12/2023
22.50
 3,454,600 22.82 23.02 22.28 0 0 0
21/12/2023
22.71
 2,185,300 22.69 22.77 22.52 0 0 0
20/12/2023
22.77
 3,232,100 22.82 22.99 22.58 0 0 0
19/12/2023
22.69
 3,598,900 22.47 22.71 22.22 0 0 0
18/12/2023
22.47
 3,032,100 22.47 22.74 22.28 0 0 0
15/12/2023
22.22
 4,712,100 22.28 22.80 22.22 0 0 0
14/12/2023
22.22
 5,329,800 22.63 22.77 22.22 0 0 0
13/12/2023
22.44
 5,249,800 23.21 23.29 22.41 0 0 0
12/12/2023
23.02
 2,585,000 23.37 23.37 22.93 0 0 0
11/12/2023
23.26
 4,638,900 22.93 23.32 22.55 0 0 0
08/12/2023
22.93
 4,738,000 23.32 23.43 22.77 0 0 0
07/12/2023
23.32
 14,873,400 23.98 24.14 22.80 0 0 0
06/12/2023
24.14
 5,513,100 23.95 24.20 23.78 0 0 0
05/12/2023
23.92
 6,772,700 24.09 24.14 23.78 0 0 0
04/12/2023
24.09
 10,815,700 23.76 24.55 23.59 0 0 0
01/12/2023
23.21
 6,035,800 22.99 23.29 22.39 0 0 0
30/11/2023
22.77
 6,095,000 22.96 23.32 22.77 0 0 0
29/11/2023
22.96
 6,363,000 22.47 23.15 22.47 0 0 0
28/11/2023
22.30
 6,659,800 22.22 22.44 21.64 0 0 0
27/11/2023
22.22
 4,355,300 22.93 23.04 22.22 0 0 0
24/11/2023
23.04
 8,785,600 22.44 23.04 21.67 0 0 0
23/11/2023
22.25
 8,062,200 24.09 24.09 22.25 0 0 0
22/11/2023
23.92
 11,028,900 23.07 23.92 23.07 0 0 0
21/11/2023
23.07
 7,523,800 22.85 23.18 22.66 0 0 0
20/11/2023
22.63
 6,642,000 21.73 22.82 21.73 0 0 0
17/11/2023
22.11
 9,494,200 22.82 22.93 21.89 0 0 0
16/11/2023
22.77
 4,523,100 22.44 22.77 22.22 0 0 0
15/11/2023
22.50
 7,984,200 22.88 23.18 22.25 0 0 0
14/11/2023
22.22
 6,117,800 22.82 22.85 22.00 0 0 0
13/11/2023
22.22
 6,242,600 21.97 22.22 21.40 0 0 0
10/11/2023
21.86
 10,118,000 21.84 22.91 21.81 0 0 0
09/11/2023
22.22
 11,078,900 22.50 22.93 22.22 0 0 0
08/11/2023
22.36
 10,004,300 20.85 22.36 20.77 0 0 0
07/11/2023
20.90
 7,534,600 21.12 21.51 20.79 0 0 0
06/11/2023
21.23
 7,280,300 20.96 21.23 20.63 0 0 0
03/11/2023
20.57
 9,389,400 20.57 21.12 20.44 0 0 0
02/11/2023
20.41
 8,885,200 19.42 20.41 19.29 0 0 0
01/11/2023
19.09
 8,332,100 18.00 19.09 17.83 0 0 0
31/10/2023
17.89
 7,250,600 19.40 19.42 17.89 0 0 0
30/10/2023
19.23
 5,228,900 19.26 19.97 19.15 0 0 0
27/10/2023
19.53
 8,382,800 19.01 19.67 18.65 0 0 0
26/10/2023
18.65
 12,774,800 19.37 19.45 18.60 0 0 0
25/10/2023
20.00
 3,793,500 20.25 20.68 19.86 0 0 0
24/10/2023
20.22
 4,344,700 20.08 20.22 19.70 0 0 0
23/10/2023
19.75
 4,766,500 20.52 20.57 19.64 0 0 0
20/10/2023
20.47
 6,490,000 19.34 20.47 18.85 0 0 0
19/10/2023
19.15
 7,133,700 20.52 20.74 19.15 0 0 0
18/10/2023
20.57
 9,095,600 21.12 21.53 19.42 0 0 0
17/10/2023
20.88
 3,865,700 22.60 22.88 20.88 0 0 0
16/10/2023
22.44
 5,075,200 23.04 23.15 22.39 0 0 0
13/10/2023
23.26
 6,039,700 22.93 23.32 22.36 0 0 0
12/10/2023
23.29
 6,555,400 23.04 23.54 22.99 0 0 0
11/10/2023
23.02
 4,911,800 22.22 23.02 21.89 0 0 0
10/10/2023
21.95
 5,957,200 22.47 22.91 21.95 0 0 0
09/10/2023
22.22
 3,906,900 21.45 22.22 21.18 0 0 0
06/10/2023
21.40
 6,300,300 20.79 21.53 20.16 0 0 0
05/10/2023
20.79
 4,636,500 21.95 22.22 20.79 0 0 0
04/10/2023
21.89
 6,973,500 20.63 22.58 20.57 0 0 0
03/10/2023
21.34
 9,283,300 22.60 22.77 21.34 0 0 0
02/10/2023
22.93
 3,014,100 22.88 23.26 22.60 0 0 0
29/09/2023
22.63
 6,086,200 23.48 23.48 22.33 0 0 0
28/09/2023
23.10
 4,681,200 23.32 23.56 22.80 0 0 0
27/09/2023
23.59
 7,476,400 23.04 23.59 21.95 0 0 0
26/09/2023
22.36
 8,018,200 22.36 23.76 22.11 0 0 0
25/09/2023
22.36
 6,683,500 23.89 24.33 22.36 0 0 0
22/09/2023
24.03
 10,862,600 24.99 25.10 24.00 0 0 0
21/09/2023
25.79
 6,372,100 27.16 27.24 25.79 0 0 0
20/09/2023
27.32
 6,186,700 26.28 27.32 26.06 0 0 0
19/09/2023
26.06
 3,809,700 26.17 26.47 25.60 0 0 0
18/09/2023
26.17
 3,552,400 25.87 26.50 25.60 0 0 0
15/09/2023
26.17
 4,209,400 26.61 26.80 26.03 0 0 0
14/09/2023
26.56
 6,311,000 27.10 27.10 26.23 0 0 0
13/09/2023
27.05
 4,791,800 27.82 27.82 26.77 0 0 0
12/09/2023
27.71
 6,366,500 26.17 27.71 26.06 0 0 0
11/09/2023
26.06
 7,654,700 26.06 26.83 25.79 0 0 0
08/09/2023
25.73
 2,811,000 25.46 25.90 25.40 0 0 0
07/09/2023
25.62
 3,980,400 26.23 26.23 25.60 0 0 0
06/09/2023
26.06
 4,728,500 25.46 26.39 25.24 0 0 0
05/09/2023
25.51
 7,428,800 25.79 25.81 25.43 0 0 0
04/09/2023
18.08
 6,090,400 17.56 18.22 17.45 0 0 0
01/09/2023
14.18
 5,044,400 14.24 14.40 14.05 0 0 0
31/08/2023
25.84
 3,796,400 25.65 25.90 25.51 0 0 0
30/08/2023
25.73
 5,005,600 24.91 25.79 24.63 0 0 0
29/08/2023
24.85
 6,863,200 24.36 24.91 23.98 0 0 0
28/08/2023
24.14
 4,133,500 24.14 24.39 23.98 0 0 0
25/08/2023
23.92
 5,984,300 23.78 24.28 23.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |