CTCP Chứng khoán Bản Việt (vci)

37.85
0.90
(2.44%)
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)
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
11/11/2022
14.53
 12,097,800 15.60 16.10 14.53 2,419,600 330,900 42.6
10/11/2022
15.60
 4,953,400 16.74 16.74 15.60 346,300 152,400 4.2
09/11/2022
16.74
 5,152,800 17.24 17.81 16.60 678,100 560,110 2.8
08/11/2022
17.24
 7,424,000 16.60 17.28 15.81 1,318,400 194,544 27.2
07/11/2022
16.60
 9,200,600 17.84 18.09 16.60 190,900 1,762,926 -36.6
04/11/2022
17.84
 10,837,400 19.16 19.16 17.84 86,500 346,900 -6.5
03/11/2022
19.16
 7,704,300 18.59 19.38 18.24 198,600 165,400 0.9
02/11/2022
18.59
 6,100,700 18.84 19.16 18.52 134,750 113,600 0.6
01/11/2022
18.84
 6,010,100 18.66 19.38 18.81 1,219,100 337,580 23.3
31/10/2022
18.66
 10,627,600 17.74 18.77 17.31 88,700 714,900 -16.4
28/10/2022
17.74
 7,333,600 17.45 18.31 17.74 328,350 264,300 1.6
27/10/2022
17.45
 5,603,300 16.31 17.45 16.35 165,000 159,800 0.2
26/10/2022
16.31
 3,312,300 16.88 17.38 16.31 3,400 392,800 -9.2
25/10/2022
16.88
 7,599,800 16.67 17.81 15.67 272,400 356,900 -2.0
24/10/2022
16.67
 8,286,700 17.92 18.09 16.67 320,500 74,000 5.8
21/10/2022
17.92
 8,346,900 19.23 19.34 17.92 20,200 335,400 -8.0
20/10/2022
19.23
 5,043,400 19.73 19.84 19.16 272,600 321,500 -1.3
19/10/2022
19.73
 4,350,000 19.84 20.12 19.70 91,400 111,900 -0.6
18/10/2022
19.84
 6,951,500 20.27 20.66 19.73 84,600 590,100 -14.1
17/10/2022
20.27
 7,777,000 19.66 20.27 18.95 112,600 144,200 -0.9
14/10/2022
19.66
 7,642,800 19.09 20.09 19.45 29,400 145,900 -3.2
13/10/2022
19.09
 5,024,600 18.74 19.09 18.49 62,300 213,400 -4.0
12/10/2022
18.74
 6,006,600 17.52 18.74 17.63 273,534 172,700 2.7
11/10/2022
17.52
 6,959,000 18.52 18.84 17.24 40,100 302,153 -6.4
10/10/2022
18.52
 7,597,500 17.31 18.52 17.31 316,200 595,200 -7.3
07/10/2022
17.31
 7,873,900 18.13 18.13 16.88 799,000 75,000 17.6
06/10/2022
18.13
 4,574,000 19.48 19.59 18.13 97,400 150,800 -1.4
05/10/2022
19.48
 4,735,100 18.24 19.48 18.52 758,200 100 20.7
04/10/2022
18.24
 5,296,300 19.48 19.95 18.24 465,100 27,300 11.2
03/10/2022
19.48
 5,690,900 20.94 20.94 19.48 88,899 119,212 -0.8
30/09/2022
20.94
 6,727,900 20.52 21.12 19.23 496,700 108,510 11.4
29/09/2022
20.52
 4,745,200 21.94 22.48 20.52 65,900 98,800 -0.9
28/09/2022
21.94
 5,342,500 21.94 22.48 21.80 221,000 17,200 6.3
27/09/2022
21.94
 3,785,500 21.87 22.62 21.73 185,900 33,200 4.7
26/09/2022
21.87
 8,031,600 23.22 23.22 21.62 304,500 97,240 6.4
23/09/2022
23.22
 3,673,800 24.01 24.11 23.22 900 225,490 -7.3
22/09/2022
24.01
 6,443,300 23.15 24.08 22.87 187,600 63,900 4.2
21/09/2022
23.15
 2,827,000 23.65 23.69 23.01 40,800 57,200 -0.5
20/09/2022
23.65
 7,322,100 23.15 23.83 22.37 364,700 190,550 5.8
19/09/2022
23.15
 7,136,000 24.86 24.86 23.15 98,600 162,420 -2.1
16/09/2022
24.86
 5,047,800 25.68 25.68 24.65 541,017 231,200 10.8
15/09/2022
25.68
 3,008,900 26.22 26.36 25.68 58,800 432,400 -7.5
14/09/2022
26.22
 7,098,100 25.43 26.50 24.79 239,000 441,500 -0.1
13/09/2022
25.43
 4,987,100 25.50 25.86 24.97 69,600 1,439,000 -0.1
12/09/2022
25.50
 4,540,000 26.36 26.71 25.50 85,900 279,095 -7.4
09/09/2022
26.36
 8,437,000 26.07 26.43 24.65 43,500 242,300 -7.4
08/09/2022
26.07
 6,190,500 26.93 27.28 26.07 18,700 237,000 -8.0
07/09/2022
26.93
 11,774,900 26.82 27.93 26.75 11,400 21,000 -0.4
06/09/2022
26.82
 6,406,300 26.64 27.36 26.61 173,300 413,900 -9.1
05/09/2022
26.64
 4,934,700 26.43 27.11 26.14 1,700 440,600 -16.4
31/08/2022
26.43
 3,968,200 26.43 26.79 26.04 131,500 101,600 1.1
30/08/2022
26.43
 4,319,000 27.07 27.39 26.43 273,500 340,700 -2.5
29/08/2022
27.07
 7,971,100 26.64 27.07 25.29 225,700 396,500 -6.5
26/08/2022
26.64
 5,902,400 27.39 27.43 26.50 288,000 61,500 8.5
25/08/2022
27.39
 3,436,200 27.25 27.68 27.25 189,200 108,300 3.1
24/08/2022
27.25
 3,607,200 27.28 27.60 26.96 30,000 254,700 -8.6
23/08/2022
27.28
 7,160,000 25.57 27.28 25.08 295,100 150,000 5.6
22/08/2022
25.57
 4,305,300 26.22 26.25 25.36 7,500 388,100 -13.7
19/08/2022
26.22
 4,134,600 26.36 26.46 25.82 63,800 261,500 -7.3
18/08/2022
26.36
 4,466,300 26.00 26.79 25.65 60,400 12,600 1.8
17/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
17/08/2022
26.00
 7,479,800 25.65 27.21 25.89 44,000 741,700 -25.5
16/08/2022
25.65
 7,593,000 25.43 25.73 25.21 293,300 4,600 13.5
15/08/2022
25.43
 7,099,200 26.25 26.58 25.37 147,000 452,700 -14.2
12/08/2022
26.25
 5,954,000 24.71 26.25 24.55 481,100 235,500 11.8
11/08/2022
24.71
 14,334,400 26.14 26.71 24.44 30,600 1,613,200 -71.4
10/08/2022
26.14
 4,464,900 25.86 26.36 25.56 69,500 2,300 3.2
09/08/2022
25.86
 4,602,100 25.21 26.00 24.96 256,000 30,000 10.7
08/08/2022
25.21
 4,908,400 24.91 25.21 24.80 121,200 67,100 2.5
05/08/2022
24.91
 7,298,700 23.89 24.91 23.67 192,900 51,000 6.4
04/08/2022
23.89
 5,057,100 24.11 24.28 23.59 129,400 631,000 -21.9
03/08/2022
24.11
 6,689,400 23.40 24.11 23.12 131,100 407,100 -12.1

Chính sách bảo mật | Điều khoản sử dụng |