CTCP Chứng khoán Bản Việt (vci)

18.95
0.50
(2.71%)
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
(2026-09-04) 		-3.65 -16.37% 185,902,300 -2,515,599 0
18.65
22.30
18.95
2 tháng
(2026-08-05) 		-2.85 -13.26% 367,448,300 -2,515,599 0
18.65
22.85
18.95
3 tháng
(2026-07-06) 		-5.80 -23.72% 584,794,000 -2,515,599 0
18.45
25.40
18.95
6 tháng
(2026-04-07) 		-8.55 -31.43% 1,020,764,200 -2,515,599 0
18.45
29
18.95
12 tháng
(2025-10-09) 		-12.52 -40.16% 2,386,490,100 -2,515,599 0
18.45
31.89
18.95
24 tháng
(2024-10-14) 		-7.76 -29.38% 4,590,232,100 -2,515,599 0
14.21
34.97
18.95
36 tháng
(2023-10-20) 		-1.82 -8.87% 6,046,599,000 -2,515,599 0
14.21
34.97
18.95
60 tháng
(2021-11-01) 		-8.31 -30.82% 8,517,052,700 -2,515,599 0
9.27
34.97
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
15.91
 7,489,100 15.91 16.40 15.86 0 0 0
21/03/2023
15.83
 6,193,200 15.40 15.83 15.18 0 0 0
20/03/2023
15.13
 7,390,500 15.78 15.94 15.08 0 0 0
17/03/2023
15.91
 9,954,900 16.08 16.08 15.54 0 0 0
16/03/2023
15.72
 10,450,100 15.83 16.10 15.70 0 0 0
15/03/2023
15.78
 8,406,200 15.35 15.78 15.21 0 0 0
14/03/2023
14.75
 6,446,500 15.35 15.35 14.70 0 0 0
13/03/2023
15.35
 6,733,400 14.89 15.43 14.75 0 0 0
10/03/2023
15.05
 4,746,700 14.97 15.18 14.78 0 0 0
09/03/2023
15.13
 4,767,800 15.29 15.37 15.02 0 0 0
08/03/2023
15.18
 5,816,200 14.32 15.18 14.29 0 0 0
07/03/2023
14.54
 3,598,200 14.21 14.64 14.21 0 0 0
06/03/2023
14.08
 2,398,400 14.29 14.56 14.05 0 0 0
03/03/2023
13.94
 3,888,900 14.56 14.62 13.94 0 0 0
02/03/2023
14.54
 1,986,200 14.75 14.83 14.37 0 0 0
01/03/2023
14.78
 4,991,200 13.78 14.78 13.73 0 0 0
28/02/2023
13.89
 2,529,400 13.94 14.05 13.73 0 0 0
27/02/2023
13.62
 3,597,800 13.94 14.10 13.62 0 0 0
24/02/2023
14.27
 3,293,100 15.02 15.05 14.21 0 0 0
23/02/2023
15.02
 5,032,800 14.59 15.02 14.13 0 0 0
22/02/2023
14.59
 7,461,100 15.05 15.48 14.59 0 0 0
21/02/2023
15.35
 5,389,400 15.67 15.72 15.35 0 0 0
20/02/2023
15.56
 6,506,100 14.59 15.56 14.59 0 0 0
17/02/2023
14.56
 3,789,200 14.59 14.64 14.32 0 0 0
16/02/2023
14.59
 4,417,000 14.32 14.59 14.13 0 0 0
15/02/2023
14.10
 3,665,000 13.75 14.21 13.67 0 0 0
14/02/2023
13.70
 2,433,800 13.67 14.02 13.56 0 0 0
13/02/2023
13.51
 7,917,700 14.10 14.32 13.37 0 0 0
10/02/2023
14.37
 5,448,100 14.70 15.00 14.37 0 0 0
09/02/2023
14.70
 3,611,200 15.13 15.29 14.70 0 0 0
08/02/2023
15.13
 4,737,000 14.89 15.35 14.45 0 0 0
07/02/2023
14.70
 5,811,300 14.89 15.37 14.59 0 0 0
06/02/2023
14.72
 4,033,700 14.70 14.75 14.32 0 0 0
03/02/2023
14.70
 3,437,300 14.97 15.21 14.56 0 0 0
02/02/2023
14.86
 4,798,100 15.08 15.24 14.62 0 0 0
01/02/2023
15.05
 9,829,700 16.24 16.45 15.05 0 0 0
31/01/2023
16.16
 6,235,700 15.83 16.16 15.48 0 0 0
30/01/2023
15.83
 8,904,600 15.83 16.32 15.67 0 0 0
27/01/2023
15.97
 5,001,700 16.37 16.54 15.91 0 0 0
19/01/2023
16.21
 3,833,100 15.83 16.64 15.83 0 0 0
18/01/2023
16.05
 9,779,900 15.99 16.21 15.72 0 0 0
17/01/2023
16.16
 5,096,100 15.40 16.16 15.32 0 0 0
16/01/2023
15.21
 4,622,200 15.10 15.51 14.78 0 0 0
13/01/2023
15.00
 7,797,200 14.75 15.27 14.75 0 0 0
12/01/2023
14.51
 4,673,200 14.86 14.86 14.40 0 0 0
11/01/2023
14.78
 8,070,600 14.48 14.97 14.24 0 0 0
10/01/2023
14.21
 4,208,300 13.97 14.32 13.59 0 0 0
09/01/2023
13.97
 5,044,400 14.02 14.18 13.83 0 0 0
06/01/2023
13.83
 5,136,300 14.16 14.37 13.78 0 0 0
05/01/2023
14.10
 6,055,400 13.64 14.16 13.54 0 0 0
04/01/2023
13.62
 4,711,000 13.67 13.83 13.46 0 0 0
03/01/2023
13.43
 4,584,500 12.56 13.43 12.56 0 0 0
30/12/2022
12.56
 2,313,200 12.73 12.89 12.56 0 0 0
29/12/2022
12.62
 2,566,600 12.91 13.08 12.62 0 0 0
28/12/2022
13.10
 3,672,700 12.97 13.35 12.81 0 0 0
27/12/2022: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2022
12.89
 4,716,900 12.16 12.89 11.94 0 0 0
26/12/2022
12.05
 6,100,300 13.07 13.07 12.05 0 0 0
23/12/2022
12.94
 3,371,200 13.52 13.52 12.94 0 0 0
22/12/2022
13.52
 4,108,100 13.49 13.67 12.84 0 0 0
21/12/2022
13.36
 10,296,000 14.04 14.04 12.63 0 0 0
20/12/2022
13.57
 10,273,400 14.15 14.30 13.26 0 0 0
19/12/2022
14.15
 9,597,700 14.67 15.35 14.15 0 0 0
16/12/2022
14.62
 9,344,200 14.09 14.64 13.99 0 0 0
15/12/2022
14.20
 6,996,900 13.81 14.30 13.70 0 0 0
14/12/2022
13.81
 5,792,800 14.15 14.30 13.73 0 0 0
13/12/2022
13.86
 7,895,400 13.10 13.86 12.70 0 0 0
12/12/2022
12.97
 13,133,500 13.94 14.43 12.97 0 0 0
09/12/2022
13.94
 7,896,900 14.30 14.41 13.73 0 0 0
08/12/2022
14.25
 11,228,900 13.73 14.25 13.65 0 0 0
07/12/2022
13.33
 8,550,000 13.10 13.57 12.50 0 0 0
06/12/2022
13.12
 15,396,800 13.83 14.15 13.12 0 0 0
05/12/2022
14.09
 11,375,100 13.73 14.09 13.49 0 0 0
02/12/2022
13.18
 8,926,300 12.31 13.18 12.08 0 0 0
01/12/2022
12.34
 10,521,900 13.10 13.52 12.23 0 0 0
30/11/2022
12.86
 9,103,500 12.05 12.99 11.84 0 0 0
29/11/2022
12.15
 15,160,100 12.00 12.50 11.60 0 0 0
28/11/2022
11.68
 6,647,900 11.45 11.68 11.37 0 0 0
25/11/2022
10.92
 8,661,400 10.48 10.92 10.19 0 0 0
24/11/2022
10.22
 5,551,100 10.01 10.32 9.48 0 0 0
23/11/2022
10.06
 4,951,700 10.37 10.98 10.06 0 0 0
22/11/2022
10.58
 12,588,100 9.72 10.58 9.72 0 0 0
21/11/2022
9.90
 6,192,100 10.27 10.35 9.74 0 0 0
18/11/2022
10.16
 10,258,000 10.09 10.61 9.51 0 0 0
17/11/2022
10.22
 7,310,000 10.06 10.43 9.88 0 0 0
16/11/2022
9.90
 17,152,000 8.64 9.90 8.64 0 0 0
15/11/2022
9.27
 2,873,300 9.27 9.40 9.27 0 0 0
14/11/2022
9.95
 4,140,500 10.01 10.29 9.95 0 0 0
11/11/2022
10.69
 12,097,800 11.79 11.84 10.69 0 0 0
10/11/2022
11.47
 4,953,400 12.05 12.18 11.47 0 0 0
09/11/2022
12.31
 5,152,800 12.84 13.10 12.21 0 0 0
08/11/2022
12.68
 7,424,000 11.68 12.70 11.63 0 0 0
07/11/2022
12.21
 9,200,600 13.15 13.31 12.21 0 0 0
04/11/2022
13.12
 10,837,400 13.88 14.04 13.12 0 0 0
03/11/2022
14.09
 7,704,300 13.46 14.25 13.41 0 0 0
02/11/2022
13.67
 6,100,700 13.88 14.09 13.62 0 0 0
01/11/2022
13.86
 6,010,100 13.99 14.25 13.83 0 0 0
31/10/2022
13.73
 10,627,600 13.05 13.81 12.73 0 0 0
28/10/2022
13.05
 7,333,600 13.23 13.46 13.05 0 0 0
27/10/2022
12.84
 5,603,300 12.31 12.84 12.02 0 0 0
26/10/2022
12.00
 3,312,300 12.76 12.78 12.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc