CTCP Chứng khoán Bản Việt (vci)

24.60
0.10
(0.41%)
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
(2026-05-20) 		-0.45 -1.80% 139,582,500 -11,296,085 0
23.40
25.10
24.60
2 tháng
(2026-04-20) 		-2.90 -10.58% 282,873,300 -21,436,714 0
23.40
27.40
24.60
3 tháng
(2026-03-23) 		0.05 0.19% 487,840,100 -9,574,482 0
23.40
29
24.60
6 tháng
(2025-12-22) 		-1.01 -3.98% 1,213,675,600 10,820,218 773.8
23.40
30.04
24.60
12 tháng
(2025-06-24) 		-1.45 -5.58% 2,697,494,700 -89,049,739 -3,324.0
23.40
34.97
24.60
24 tháng
(2024-07-01) 		-1.37 -5.29% 4,305,403,400 -75,400,051 -2,817.0
22.39
34.97
24.60
36 tháng
(2023-07-05) 		3.02 14.06% 5,783,402,800 -105,088,305 -4,247.6
17.89
34.97
24.60
60 tháng
(2021-07-15) 		3.49 16.60% 8,237,189,800 -80,340,685 -3,798.0
9.27
34.97
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2023
17.64
 5,513,000 17.35 17.72 17.48 55,000 67,720 -0.4
31/03/2023
17.35
 12,490,700 17.45 17.56 16.81 796,500 1,160,640 -11.7
30/03/2023
17.45
 5,673,000 17.72 18.10 17.40 40,100 696,400 -21.1
29/03/2023
17.72
 6,230,100 17.13 17.72 17.16 637,600 230,160 13.4
28/03/2023
17.13
 7,685,200 17.29 17.45 17.08 625,200 96,600 16.8
27/03/2023
17.29
 7,184,300 16.78 17.56 16.94 455,700 1,700 14.5
24/03/2023
16.78
 6,358,600 16.97 17.18 16.75 853,800 292,100 17.6
23/03/2023
16.97
 11,235,800 15.91 16.97 15.72 905,600 20,900 26.8
22/03/2023
15.91
 7,489,100 15.83 16.40 15.86 519,400 45,200 14.2
21/03/2023
15.83
 6,193,200 15.13 15.83 15.18 1,249,360 103,800 -2.4
20/03/2023
15.13
 7,390,500 15.91 15.94 15.08 106,500 137,105 -0.9
17/03/2023
15.91
 9,954,900 15.81 16.08 15.54 3,157,000 364,700 82.2
16/03/2023
15.81
 5,962,500 15.78 16.10 15.78 76,200 9,000 2.0
15/03/2023
15.78
 8,406,200 14.75 15.78 15.21 165,900 32,600 3.9
14/03/2023
14.75
 6,446,500 15.35 15.35 14.70 915,556 338,400 15.8
13/03/2023
15.35
 6,733,400 15.05 15.43 14.75 1,057,100 387,000 19.0
10/03/2023
15.05
 4,746,700 15.13 15.18 14.78 325,700 245,160 2.2
09/03/2023
15.13
 4,767,800 15.18 15.37 15.02 608,500 471,700 3.8
08/03/2023
15.18
 5,816,200 14.54 15.18 14.29 441,000 3,300 12.3
07/03/2023
14.54
 3,598,200 14.08 14.64 14.21 691,900 3,300 18.5
06/03/2023
14.08
 2,398,400 13.94 14.56 14.05 142,700 7,400 3.5
03/03/2023
13.94
 3,888,900 14.54 14.62 13.94 278,400 102,900 4.5
02/03/2023
14.54
 1,986,200 14.78 14.83 14.37 41,900 132,000 -2.4
01/03/2023
14.78
 4,991,200 13.89 14.78 13.73 320,600 7,400 8.6
28/02/2023
13.89
 2,529,400 13.62 14.05 13.73 147,300 34,300 2.9
27/02/2023
13.62
 3,597,800 14.27 14.27 13.62 41,600 88,300 -1.2
24/02/2023
14.27
 3,293,100 15.02 15.05 14.21 139,900 230,400 -2.4
23/02/2023
15.02
 5,032,800 14.59 15.02 14.13 41,900 65,909 -0.7
22/02/2023
14.59
 7,461,100 15.35 15.48 14.59 172,500 148,500 0.6
21/02/2023
15.35
 5,389,400 15.56 15.72 15.35 532,500 91,950 12.5
20/02/2023
15.56
 6,506,100 14.56 15.56 14.59 218,400 23,300 5.6
17/02/2023
14.56
 3,789,200 14.59 14.64 14.32 819,100 147,000 18.1
16/02/2023
14.59
 4,417,000 14.10 14.59 14.13 314,200 41,043 7.4
15/02/2023
14.10
 3,665,000 13.70 14.21 13.67 292,600 0 7.6
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

Chính sách bảo mật | Điều khoản sử dụng |