CTCP Chứng khoán Bản Việt (vci)

26.20
-0.05
(-0.19%)
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
(2026-04-01) 		-1.15 -4.20% 178,830,000 3,112,025 0
26.20
29
26.20
2 tháng
(2026-03-02) 		-2.11 -7.47% 516,168,000 23,497,529 549.4
24.45
30.04
26.20
3 tháng
(2026-02-02) 		-0.28 -1.04% 662,087,500 24,615,729 597.8
24.45
30.04
26.20
6 tháng
(2025-11-03) 		0.11 0.41% 1,308,196,100 -13,279,371 -742.6
23.70
30.04
26.20
12 tháng
(2025-05-06) 		-0.62 -2.31% 2,724,212,100 -78,422,295 -3,771.4
23.70
34.97
26.20
24 tháng
(2024-05-13) 		-0.08 -0.31% 4,257,473,500 -64,548,693 -3,186.6
22.39
34.97
26.20
36 tháng
(2023-05-17) 		8.53 48.30% 5,732,178,400 -79,558,694 -3,991.6
17.67
34.97
26.20
60 tháng
(2021-05-27) 		11.67 80.31% 8,114,075,700 -64,354,174 -3,931.4
9.27
34.97
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
13.70
 2,433,800 13.51 14.02 13.56 168,900 46,000 3.1
13/02/2023
13.51
 7,917,700 14.37 14.37 13.37 132,400 1,008,700 -21.9
10/02/2023
14.37
 5,448,100 14.70 15.00 14.37 172,500 71,900 2.7
09/02/2023
14.70
 3,611,200 15.13 15.29 14.70 16,500 260,200 -6.6
08/02/2023
15.13
 4,737,000 14.70 15.35 14.45 169,100 61,500 3.0
07/02/2023
14.70
 5,811,300 14.72 15.37 14.59 137,500 107,770 0.8
06/02/2023
14.72
 4,033,700 14.70 14.75 14.32 177,500 600 4.8
03/02/2023
14.70
 3,437,300 14.86 15.21 14.56 283,400 26,404 7.0
02/02/2023
14.86
 4,798,100 15.05 15.24 14.62 247,800 47,000 5.5
01/02/2023
15.05
 9,829,700 16.16 16.45 15.05 326,200 8,400 8.9
31/01/2023
16.16
 6,235,700 15.83 16.16 15.48 205,700 37,700 5.0
30/01/2023
15.83
 8,904,600 15.97 16.32 15.67 223,400 1,000 6.5
27/01/2023
15.97
 5,001,700 16.21 16.54 15.91 1,009,600 10,400 29.5
19/01/2023
16.21
 3,833,100 16.05 16.64 15.83 376,500 237,850 4.2
18/01/2023
16.05
 9,779,900 16.16 16.21 15.72 357,400 313,800 1.3
17/01/2023
16.16
 5,096,100 15.21 16.16 15.32 389,900 40,800 10.4
16/01/2023
15.21
 4,622,200 15.00 15.51 14.78 399,010 292,378 3.0
13/01/2023
15.00
 7,797,200 14.51 15.27 14.75 944,190 3,200 26.1
12/01/2023
14.51
 4,673,200 14.78 14.86 14.40 834,800 629,600 5.5
11/01/2023
14.78
 8,070,600 14.21 14.97 14.24 535,400 1,000 14.6
10/01/2023
14.21
 4,208,300 13.97 14.32 13.59 791,500 74,500 18.9
09/01/2023
13.97
 5,044,400 13.83 14.18 13.83 1,491,800 39,500 37.5
06/01/2023
13.83
 5,136,300 14.10 14.37 13.78 605,000 82,700 13.4
05/01/2023
14.10
 6,055,400 13.62 14.16 13.54 599,400 1,000 15.6
04/01/2023
13.62
 4,711,000 13.43 13.83 13.46 956,700 600 24.1
03/01/2023
13.43
 4,584,500 12.56 13.43 12.56 485,100 55,500 10.7
30/12/2022
12.56
 2,313,200 12.62 12.89 12.56 368,300 39,600 7.6
29/12/2022
12.62
 2,566,600 13.10 13.10 12.62 350,700 128,500 5.2
28/12/2022
13.10
 3,672,700 12.89 13.35 12.81 547,100 189,800 8.7
27/12/2022: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2022
12.89
 4,716,900 12.05 12.89 11.94 376,700 125,800 6.0
26/12/2022
12.05
 6,100,300 12.94 13.07 12.05 361,000 75,000 6.6
23/12/2022
12.94
 3,371,200 13.52 13.52 12.94 61,400 181,200 -3.0
22/12/2022
13.52
 4,108,100 13.36 13.67 12.84 173,300 23,400 3.9
21/12/2022
13.36
 10,296,000 13.57 14.04 12.63 81,500 95,300 -0.4
20/12/2022
13.57
 10,273,400 14.15 14.30 13.26 467,900 78,600 10.1
19/12/2022
14.15
 9,597,700 14.62 15.35 14.15 1,005,816 319,812 18.5
16/12/2022
14.62
 9,344,200 14.20 14.64 13.99 1,966,800 674,300 36.1
15/12/2022
14.20
 6,996,900 13.81 14.30 13.70 1,343,400 44,110 35.2
14/12/2022
13.81
 5,792,800 13.86 14.30 13.73 777,800 67,000 18.7
13/12/2022
13.86
 7,895,400 12.97 13.86 12.70 962,100 364,900 15.8
12/12/2022
12.97
 13,133,500 13.94 14.43 12.97 663,412 289,300 9.3
09/12/2022
13.94
 7,896,900 14.25 14.41 13.73 385,500 264,800 3.2
08/12/2022
14.25
 11,228,900 13.33 14.25 13.65 85,400 199,290 -3.1
07/12/2022
13.33
 8,550,000 13.12 13.57 12.50 964,700 61,200 23.0
06/12/2022
13.12
 15,396,800 14.09 14.15 13.12 1,365,900 366,170 25.0
05/12/2022
14.09
 11,375,100 13.18 14.09 13.49 395,000 211,700 4.9
02/12/2022
13.18
 8,926,300 12.34 13.18 12.08 861,600 13,606 21.3
01/12/2022
12.34
 10,521,900 12.86 13.52 12.23 305,100 183,100 2.9
30/11/2022
12.86
 9,103,500 12.15 12.99 11.84 325,600 179,300 3.6
29/11/2022
12.15
 15,160,100 11.68 12.50 11.60 637,400 270,240 8.5
28/11/2022
11.68
 6,647,900 10.92 11.68 11.37 66,300 176,920 -2.5
25/11/2022
10.92
 8,661,400 10.22 10.92 10.19 743,600 275,700 9.8
24/11/2022
10.22
 5,551,100 10.06 10.32 9.48 66,600 247,469 -3.5
23/11/2022
10.06
 4,951,700 10.58 10.98 10.06 113,200 163,200 -1.0
22/11/2022
10.58
 12,588,100 9.90 10.58 9.72 699,212 225,920 9.6
21/11/2022
9.90
 6,192,100 10.16 10.35 9.74 594,900 294,186 5.7
18/11/2022
10.16
 10,258,000 10.22 10.61 9.51 1,002,400 461,930 10.5
17/11/2022
10.22
 7,310,000 9.90 10.43 9.88 875,300 768,667 2.1
16/11/2022
9.90
 17,152,000 9.27 9.90 8.64 773,900 1,581,700 -15.3
15/11/2022
9.27
 2,873,300 9.95 9.95 9.27 409,005 47,100 6.4
14/11/2022
9.95
 4,140,500 10.69 10.69 9.95 369,900 16,200 6.7
11/11/2022
10.69
 12,097,800 11.47 11.84 10.69 2,419,600 330,900 42.6
10/11/2022
11.47
 4,953,400 12.31 12.31 11.47 346,300 152,400 4.2
09/11/2022
12.31
 5,152,800 12.68 13.10 12.21 678,100 560,110 2.8
08/11/2022
12.68
 7,424,000 12.21 12.70 11.63 1,318,400 194,544 27.2
07/11/2022
12.21
 9,200,600 13.12 13.31 12.21 190,900 1,762,926 -36.6
04/11/2022
13.12
 10,837,400 14.09 14.09 13.12 86,500 346,900 -6.5
03/11/2022
14.09
 7,704,300 13.67 14.25 13.41 198,600 165,400 0.9
02/11/2022
13.67
 6,100,700 13.86 14.09 13.62 134,750 113,600 0.6
01/11/2022
13.86
 6,010,100 13.73 14.25 13.83 1,219,100 337,580 23.3
31/10/2022
13.73
 10,627,600 13.05 13.81 12.73 88,700 714,900 -16.4
28/10/2022
13.05
 7,333,600 12.84 13.46 13.05 328,350 264,300 1.6
27/10/2022
12.84
 5,603,300 12.00 12.84 12.02 165,000 159,800 0.2
26/10/2022
12.00
 3,312,300 12.42 12.78 12.00 3,400 392,800 -9.2
25/10/2022
12.42
 7,599,800 12.26 13.10 11.53 272,400 356,900 -2.0
24/10/2022
12.26
 8,286,700 13.18 13.31 12.26 320,500 74,000 5.8
21/10/2022
13.18
 8,346,900 14.15 14.22 13.18 20,200 335,400 -8.0
20/10/2022
14.15
 5,043,400 14.51 14.59 14.09 272,600 321,500 -1.3
19/10/2022
14.51
 4,350,000 14.59 14.80 14.49 91,400 111,900 -0.6
18/10/2022
14.59
 6,951,500 14.91 15.19 14.51 84,600 590,100 -14.1
17/10/2022
14.91
 7,777,000 14.46 14.91 13.94 112,600 144,200 -0.9
14/10/2022
14.46
 7,642,800 14.04 14.77 14.30 29,400 145,900 -3.2
13/10/2022
14.04
 5,024,600 13.78 14.04 13.60 62,300 213,400 -4.0
12/10/2022
13.78
 6,006,600 12.89 13.78 12.97 273,534 172,700 2.7
11/10/2022
12.89
 6,959,000 13.62 13.86 12.68 40,100 302,153 -6.4
10/10/2022
13.62
 7,597,500 12.73 13.62 12.73 316,200 595,200 -7.3
07/10/2022
12.73
 7,873,900 13.33 13.33 12.42 799,000 75,000 17.6
06/10/2022
13.33
 4,574,000 14.33 14.41 13.33 97,400 150,800 -1.4
05/10/2022
14.33
 4,735,100 13.41 14.33 13.62 758,200 100 20.7
04/10/2022
13.41
 5,296,300 14.33 14.67 13.41 465,100 27,300 11.2
03/10/2022
14.33
 5,690,900 15.40 15.40 14.33 88,899 119,212 -0.8
30/09/2022
15.40
 6,727,900 15.09 15.53 14.15 496,700 108,510 11.4
29/09/2022
15.09
 4,745,200 16.14 16.53 15.09 65,900 98,800 -0.9
28/09/2022
16.14
 5,342,500 16.14 16.53 16.03 221,000 17,200 6.3
27/09/2022
16.14
 3,785,500 16.08 16.63 15.98 185,900 33,200 4.7
26/09/2022
16.08
 8,031,600 17.08 17.08 15.90 304,500 97,240 6.4
23/09/2022
17.08
 3,673,800 17.66 17.73 17.08 900 225,490 -7.3
22/09/2022
17.66
 6,443,300 17.03 17.71 16.82 187,600 63,900 4.2
21/09/2022
17.03
 2,827,000 17.39 17.42 16.92 40,800 57,200 -0.5
20/09/2022
17.39
 7,322,100 17.03 17.53 16.45 364,700 190,550 5.8

Chính sách bảo mật | Điều khoản sử dụng |