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)
25/10/2022
12.42
 7,599,800 12.52 13.10 11.53 0 0 0
24/10/2022
12.26
 8,286,700 13.10 13.31 12.26 0 0 0
21/10/2022
13.18
 8,346,900 14.17 14.22 13.18 0 0 0
20/10/2022
14.15
 5,043,400 14.43 14.59 14.09 0 0 0
19/10/2022
14.51
 4,350,000 14.64 14.80 14.49 0 0 0
18/10/2022
14.59
 6,951,500 15.19 15.19 14.51 0 0 0
17/10/2022
14.91
 7,777,000 14.22 14.91 13.94 0 0 0
14/10/2022
14.46
 7,642,800 14.46 14.77 14.30 0 0 0
13/10/2022
14.04
 5,024,600 13.67 14.04 13.60 0 0 0
12/10/2022
13.78
 6,006,600 13.15 13.78 12.97 0 0 0
11/10/2022
12.89
 6,959,000 13.62 13.86 12.68 0 0 0
10/10/2022
13.62
 7,597,500 12.73 13.62 12.73 0 0 0
07/10/2022
12.73
 7,873,900 12.84 13.20 12.42 0 0 0
06/10/2022
13.33
 4,574,000 14.20 14.41 13.33 0 0 0
05/10/2022
14.33
 4,735,100 13.83 14.33 13.62 0 0 0
04/10/2022
13.41
 5,296,300 14.56 14.67 13.41 0 0 0
03/10/2022
14.33
 5,690,900 15.19 15.22 14.33 0 0 0
30/09/2022
15.40
 6,727,900 14.93 15.53 14.15 0 0 0
29/09/2022
15.09
 4,745,200 16.50 16.53 15.09 0 0 0
28/09/2022
16.14
 5,342,500 16.03 16.53 16.03 0 0 0
27/09/2022
16.14
 3,785,500 16.24 16.63 15.98 0 0 0
26/09/2022
16.08
 8,031,600 16.50 16.74 15.90 0 0 0
23/09/2022
17.08
 3,673,800 17.63 17.73 17.08 0 0 0
22/09/2022
17.66
 6,443,300 16.82 17.71 16.82 0 0 0
21/09/2022
17.03
 2,827,000 17.18 17.42 16.92 0 0 0
20/09/2022
17.39
 7,322,100 17.13 17.53 16.45 0 0 0
19/09/2022
17.03
 7,136,000 18.26 18.26 17.03 0 0 0
16/09/2022
18.28
 5,047,800 18.83 18.86 18.13 0 0 0
15/09/2022
18.89
 3,008,900 19.28 19.38 18.89 0 0 0
14/09/2022
19.28
 7,098,100 18.34 19.49 18.23 0 0 0
13/09/2022
18.70
 4,987,100 18.83 19.02 18.36 0 0 0
12/09/2022
18.76
 4,540,000 19.38 19.65 18.76 0 0 0
09/09/2022
19.38
 8,437,000 19.33 19.44 18.13 0 0 0
08/09/2022
19.18
 6,190,500 20.01 20.07 19.18 0 0 0
07/09/2022
19.80
 11,774,900 19.70 20.54 19.67 0 0 0
06/09/2022
19.73
 6,406,300 19.80 20.12 19.57 0 0 0
05/09/2022
19.59
 4,934,700 19.44 19.94 19.23 0 0 0
31/08/2022
19.44
 3,968,200 19.38 19.70 19.15 0 0 0
30/08/2022
19.44
 4,319,000 20.09 20.14 19.44 0 0 0
29/08/2022
19.91
 7,971,100 19.12 19.91 18.60 0 0 0
26/08/2022
19.59
 5,902,400 20.17 20.17 19.49 0 0 0
25/08/2022
20.14
 3,436,200 20.14 20.35 20.04 0 0 0
24/08/2022
20.04
 3,607,200 20.07 20.30 19.83 0 0 0
23/08/2022
20.07
 7,160,000 18.44 20.07 18.44 0 0 0
22/08/2022
18.81
 4,305,300 19.15 19.31 18.65 0 0 0
19/08/2022
19.28
 4,134,600 19.46 19.46 18.99 0 0 0
18/08/2022
19.38
 4,466,300 19.07 19.70 18.86 0 0 0
17/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
17/08/2022
19.12
 7,479,800 20.01 20.01 19.04 0 0 0
16/08/2022
18.86
 7,593,000 18.54 18.92 18.54 0 0 0
15/08/2022
18.70
 7,099,200 19.55 19.55 18.66 0 0 0
12/08/2022
19.30
 5,954,000 18.14 19.30 18.05 0 0 0
11/08/2022
18.18
 14,334,400 19.43 19.65 17.97 0 0 0
10/08/2022
19.22
 4,464,900 18.82 19.38 18.80 0 0 0
09/08/2022
19.02
 4,602,100 18.54 19.12 18.36 0 0 0
08/08/2022
18.54
 4,908,400 18.30 18.54 18.24 0 0 0
05/08/2022
18.32
 7,298,700 17.49 18.32 17.41 0 0 0
04/08/2022
17.57
 5,057,100 17.73 17.85 17.35 0 0 0
03/08/2022
17.73
 6,689,400 17.05 17.73 17.01 0 0 0
02/08/2022
17.21
 5,901,400 17.21 17.57 17.01 0 0 0
01/08/2022
17.33
 6,370,700 16.40 17.33 16.40 0 0 0
29/07/2022
16.32
 8,041,100 15.76 16.44 15.76 0 0 0
28/07/2022
15.68
 5,701,300 15.72 16.12 15.66 0 0 0
27/07/2022
15.48
 2,419,600 15.11 15.60 15.05 0 0 0
26/07/2022
15.19
 2,133,200 15.56 15.66 15.19 0 0 0
25/07/2022
15.56
 5,304,600 15.11 15.90 14.95 0 0 0
22/07/2022
15.31
 3,539,800 15.66 15.80 15.31 0 0 0
21/07/2022
15.66
 3,307,700 15.72 16.06 15.60 0 0 0
20/07/2022
15.96
 6,277,100 15.60 16.28 15.52 0 0 0
19/07/2022
15.31
 6,500,400 15.44 15.64 14.91 0 0 0
18/07/2022
15.50
 3,762,600 15.52 15.82 15.27 0 0 0
15/07/2022
15.31
 3,692,600 15.92 15.92 15.31 0 0 0
14/07/2022
15.66
 6,008,000 14.59 15.66 14.59 0 0 0
13/07/2022
14.65
 3,307,800 14.93 15.23 14.63 0 0 0
12/07/2022
14.89
 3,364,000 14.47 14.97 14.21 0 0 0
11/07/2022
14.39
 4,049,900 14.75 15.03 13.96 0 0 0
08/07/2022
14.95
 4,204,000 14.51 15.23 14.47 0 0 0
07/07/2022
14.39
 2,266,900 14.15 14.39 13.96 0 0 0
06/07/2022
14.13
 4,198,100 14.31 14.95 14.13 0 0 0
05/07/2022
14.63
 3,771,200 14.63 15.09 14.49 0 0 0
04/07/2022
14.75
 3,838,100 14.71 15.23 14.63 0 0 0
01/07/2022
14.25
 4,291,000 13.38 14.25 13.10 0 0 0
30/06/2022
13.32
 3,204,000 14.35 14.47 13.32 0 0 0
29/06/2022
14.31
 3,309,400 13.96 14.71 13.90 0 0 0
28/06/2022
14.11
 3,137,600 14.43 14.51 14.11 0 0 0
27/06/2022
14.51
 3,225,100 13.76 14.51 13.72 0 0 0
24/06/2022
13.58
 4,092,400 13.38 13.88 13.30 0 0 0
23/06/2022
13.62
 3,843,800 13.10 13.62 12.78 0 0 0
22/06/2022
13.22
 3,425,000 12.74 13.22 12.69 0 0 0
21/06/2022
12.37
 5,969,200 11.41 12.41 11.39 0 0 0
20/06/2022
11.61
 5,013,000 12.69 12.86 11.61 0 0 0
17/06/2022
12.47
 4,459,600 12.29 12.57 12.09 0 0 0
16/06/2022
12.90
 3,201,100 13.66 13.66 12.29 0 0 0
15/06/2022
12.98
 5,121,900 13.78 13.94 12.84 0 0 0
14/06/2022
13.78
 3,327,900 14.23 14.63 13.72 0 0 0
13/06/2022
14.63
 6,817,000 14.91 15.27 14.63 0 0 0
10/06/2022
15.72
 4,725,600 16.44 16.79 15.72 0 0 0
09/06/2022
16.73
 3,162,800 16.93 17.25 16.66 0 0 0
08/06/2022
16.87
 6,819,500 15.92 16.87 15.82 0 0 0
07/06/2022
15.78
 4,617,100 15.64 15.84 15.03 0 0 0
06/06/2022
15.88
 4,794,500 15.68 16.40 15.62 0 0 0

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