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)
24/08/2023
23.78
 4,992,400 23.04 23.81 22.93 0 0 0
23/08/2023
23.04
 2,845,100 23.51 23.51 22.88 0 0 0
22/08/2023
23.32
 7,480,100 22.22 23.32 21.45 0 0 0
21/08/2023
22.17
 6,751,000 22.50 22.50 21.95 0 0 0
18/08/2023
22.06
 7,422,300 23.54 23.78 22.06 0 0 0
17/08/2023
23.70
 6,718,700 23.76 24.39 23.70 0 0 0
16/08/2023
23.59
 3,811,100 23.67 23.95 23.32 0 0 0
15/08/2023
23.67
 2,735,700 23.98 24.00 23.62 0 0 0
14/08/2023
23.98
 7,715,600 23.37 24.39 23.10 0 0 0
11/08/2023
23.10
 6,124,000 23.32 23.51 22.91 0 0 0
10/08/2023
23.32
 4,749,800 23.81 23.87 23.26 0 0 0
09/08/2023
23.87
 3,410,000 23.92 24.25 23.76 0 0 0
08/08/2023
24.20
 3,087,400 24.69 24.69 23.98 0 0 0
07/08/2023
24.58
 3,008,900 24.61 24.63 24.36 0 0 0
04/08/2023
24.44
 4,452,100 23.43 24.44 23.43 0 0 0
03/08/2023
23.43
 2,934,800 23.43 23.87 23.40 0 0 0
02/08/2023
23.37
 2,403,200 23.07 23.51 23.07 0 0 0
01/08/2023
23.15
 4,259,000 23.98 23.98 23.15 0 0 0
31/07/2023
23.87
 3,804,700 23.76 24.09 23.46 0 0 0
28/07/2023
23.76
 4,092,900 23.40 24.11 23.37 0 0 0
27/07/2023
23.43
 4,347,300 23.59 23.89 23.21 0 0 0
26/07/2023
23.62
 3,195,300 23.48 23.92 23.43 0 0 0
25/07/2023
23.59
 5,425,800 23.18 23.84 23.18 0 0 0
24/07/2023
23.18
 3,895,500 23.59 23.67 23.13 0 0 0
21/07/2023
23.32
 5,477,700 22.80 23.51 22.66 0 0 0
20/07/2023
23.04
 4,913,400 23.21 23.26 22.52 0 0 0
19/07/2023
23.21
 3,842,200 22.99 23.70 22.88 0 0 0
18/07/2023
22.99
 2,592,300 23.10 23.32 22.82 0 0 0
17/07/2023
23.21
 2,650,000 23.59 23.59 23.18 0 0 0
14/07/2023
23.46
 5,058,100 23.04 23.46 22.52 0 0 0
13/07/2023
22.91
 2,102,300 22.96 23.15 22.77 0 0 0
12/07/2023
22.71
 4,473,000 22.82 23.43 22.71 0 0 0
11/07/2023
22.71
 5,996,700 22.82 22.91 22.47 0 0 0
10/07/2023
22.88
 5,771,600 22.39 22.96 22.39 0 0 0
07/07/2023
22.39
 4,065,700 22.06 22.41 21.67 0 0 0
06/07/2023
22.06
 9,893,800 21.62 22.39 21.53 0 0 0
05/07/2023
21.53
 4,266,600 21.84 21.86 21.43 0 0 0
04/07/2023
21.81
 10,563,500 20.41 21.81 20.30 0 0 0
03/07/2023
20.38
 3,264,200 20.22 20.52 20.11 0 0 0
30/06/2023
20.08
 4,509,400 19.97 20.44 19.92 0 0 0
29/06/2023
19.92
 5,029,200 20.85 20.85 19.92 0 0 0
28/06/2023
20.85
 3,919,800 20.74 21.01 20.57 0 0 0
27/06/2023
20.60
 3,577,700 20.79 20.79 20.47 0 0 0
26/06/2023
20.57
 5,359,100 20.57 20.74 19.75 0 0 0
23/06/2023
20.57
 5,064,900 20.55 20.68 20.22 0 0 0
22/06/2023
20.52
 4,621,800 20.82 20.82 20.36 0 0 0
21/06/2023
20.68
 5,999,300 20.36 21.04 20.33 0 0 0
20/06/2023
20.30
 4,684,900 20.19 20.30 19.75 0 0 0
19/06/2023
20.11
 8,008,100 19.42 20.19 19.31 0 0 0
16/06/2023
19.26
 15,111,700 19.12 20.14 18.98 0 0 0
15/06/2023
18.85
 2,306,500 18.82 19.01 18.68 0 0 0
14/06/2023
18.79
 5,103,700 18.93 19.26 18.79 0 0 0
13/06/2023
18.82
 4,330,100 19.18 19.18 18.76 0 0 0
12/06/2023
19.04
 3,320,600 19.15 19.15 18.52 0 0 0
09/06/2023
19.09
 6,007,900 18.74 19.09 18.24 0 0 0
08/06/2023
18.65
 5,574,400 19.34 19.42 18.65 0 0 0
07/06/2023
19.34
 3,848,700 19.48 19.53 19.20 0 0 0
06/06/2023
19.31
 5,404,700 18.87 19.40 18.71 0 0 0
05/06/2023
18.85
 4,630,500 19.34 19.40 18.79 0 0 0
02/06/2023
19.20
 5,177,300 19.26 19.70 19.20 0 0 0
01/06/2023
19.12
 3,680,700 18.98 19.15 18.71 0 0 0
31/05/2023
18.98
 3,902,100 19.04 19.31 18.76 0 0 0
30/05/2023
19.20
 4,357,000 19.20 19.42 18.93 0 0 0
29/05/2023
19.20
 4,156,600 18.87 19.42 18.65 0 0 0
26/05/2023
18.65
 2,610,200 18.71 18.87 18.60 0 0 0
25/05/2023
18.65
 3,608,600 18.54 18.76 18.38 0 0 0
24/05/2023
18.65
 5,064,400 18.76 19.04 18.54 0 0 0
23/05/2023
18.57
 5,623,200 18.85 19.07 18.54 0 0 0
22/05/2023
18.76
 3,611,200 18.65 18.87 18.52 0 0 0
19/05/2023
18.63
 4,569,900 18.60 18.87 18.24 0 0 0
18/05/2023
18.60
 12,336,400 17.78 18.90 17.64 0 0 0
17/05/2023
17.67
 5,916,500 17.83 18.02 17.67 0 0 0
16/05/2023
17.78
 3,714,300 17.75 18.05 17.69 0 0 0
15/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/05/2023
17.75
 3,484,500 18.16 18.19 17.72 0 0 0
12/05/2023
17.86
 6,184,300 17.51 17.89 17.32 0 0 0
11/05/2023
17.51
 5,041,500 17.72 17.83 17.45 0 0 0
10/05/2023
17.64
 4,674,300 17.83 17.99 17.62 0 0 0
09/05/2023
17.67
 3,155,300 17.80 17.80 17.56 0 0 0
08/05/2023
17.70
 5,541,200 17.45 17.89 17.35 0 0 0
05/05/2023
17.24
 3,856,700 17.56 17.64 17.18 0 0 0
04/05/2023
17.56
 7,096,600 16.97 17.78 16.97 0 0 0
03/05/2023
13.94
 3,888,900 14.56 14.62 13.94 0 0 0
02/05/2023
14.70
 3,437,300 14.97 15.21 14.56 0 0 0
01/05/2023
14.10
 6,055,400 13.64 14.16 13.54 0 0 0
28/04/2023
17.18
 5,278,800 16.86 17.26 16.75 0 0 0
27/04/2023
16.67
 2,783,700 16.86 16.97 16.54 0 0 0
26/04/2023
16.81
 3,233,600 16.43 16.83 16.21 0 0 0
25/04/2023
16.21
 6,212,800 17.08 17.08 15.97 0 0 0
24/04/2023
16.83
 1,711,300 17.05 17.24 16.64 0 0 0
21/04/2023
17.08
 5,287,000 16.97 17.51 16.86 0 0 0
20/04/2023
16.91
 2,604,500 16.99 17.16 16.67 0 0 0
19/04/2023
16.99
 3,703,000 17.40 17.56 16.83 0 0 0
18/04/2023
17.40
 5,322,300 16.86 17.40 16.67 0 0 0
17/04/2023
16.83
 3,218,200 16.64 17.02 16.45 0 0 0
14/04/2023
16.64
 5,917,100 17.26 17.43 16.64 0 0 0
13/04/2023
17.13
 7,136,700 17.59 17.62 17.13 0 0 0
12/04/2023
17.59
 3,788,800 17.94 17.94 17.53 0 0 0
11/04/2023
17.89
 6,911,700 17.35 17.89 17.24 0 0 0
10/04/2023
17.32
 6,184,000 18.05 18.08 17.29 0 0 0
07/04/2023
17.80
 6,090,400 17.29 17.94 17.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |