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)
03/06/2022
15.78
 3,348,800 15.80 16.12 15.48 0 0 0
02/06/2022
15.80
 5,278,000 15.84 16.44 15.78 0 0 0
01/06/2022
15.82
 4,294,200 15.56 16.00 15.17 0 0 0
31/05/2022
15.72
 5,333,100 15.68 15.98 15.46 0 0 0
30/05/2022
15.82
 4,072,200 15.96 16.20 15.68 0 0 0
27/05/2022
15.92
 4,433,700 15.60 16.08 15.46 0 0 0
26/05/2022
15.80
 5,454,000 15.56 16.12 15.44 0 0 0
25/05/2022
15.72
 6,219,000 14.81 15.72 14.71 0 0 0
24/05/2022
14.81
 5,151,200 14.02 14.81 13.34 0 0 0
23/05/2022
14.23
 6,221,200 14.95 14.95 13.92 0 0 0
20/05/2022
14.95
 3,755,300 15.23 15.44 14.65 0 0 0
19/05/2022
15.03
 5,370,500 13.90 15.11 13.78 0 0 0
18/05/2022
14.31
 6,488,500 13.90 14.31 13.82 0 0 0
17/05/2022
13.38
 2,200,700 12.61 13.38 12.53 0 0 0
16/05/2022
12.51
 3,833,000 12.92 12.96 12.51 0 0 0
13/05/2022
12.11
 6,020,000 13.02 13.06 12.11 0 0 0
12/05/2022
13.02
 3,083,200 13.74 13.90 13.02 0 0 0
11/05/2022
13.98
 1,181,500 14.25 14.29 13.70 0 0 0
10/05/2022
14.19
 3,532,600 13.06 14.31 13.06 0 0 0
09/05/2022
13.94
 2,973,400 14.19 14.41 13.94 0 0 0
06/05/2022
14.99
 4,006,700 15.64 15.80 14.99 0 0 0
05/05/2022
16.10
 1,541,900 16.85 16.85 15.90 0 0 0
04/05/2022
16.52
 1,258,400 16.95 17.19 16.52 0 0 0
29/04/2022
16.95
 3,116,100 16.08 17.01 15.88 0 0 0
28/04/2022
16.12
 1,555,100 16.56 16.91 16.12 0 0 0
27/04/2022
16.60
 1,218,500 16.89 17.07 16.44 0 0 0
26/04/2022
16.93
 3,851,700 16.44 17.09 15.56 0 0 0
25/04/2022
16.73
 2,407,500 17.75 18.14 16.73 0 0 0
22/04/2022
17.97
 1,678,200 18.38 18.66 17.37 0 0 0
21/04/2022
18.14
 3,134,300 17.17 18.62 17.17 0 0 0
20/04/2022
17.53
 2,558,000 18.34 18.48 17.53 0 0 0
19/04/2022
18.14
 2,395,800 19.02 19.38 17.97 0 0 0
18/04/2022
18.74
 3,608,400 19.67 19.67 18.74 0 0 0
15/04/2022
20.15
 3,092,300 21.36 21.56 20.15 0 0 0
14/04/2022
21.44
 1,350,100 22.00 22.37 21.44 0 0 0
13/04/2022
21.76
 1,922,900 21.60 22.17 21.16 0 0 0
12/04/2022
21.52
 2,226,500 22.57 22.69 21.52 0 0 0
08/04/2022
22.57
 2,152,200 23.05 23.37 22.57 0 0 0
07/04/2022
23.05
 2,076,900 23.50 23.94 23.01 0 0 0
06/04/2022
23.46
 1,842,800 23.37 23.86 23.21 0 0 0
05/04/2022
23.58
 1,460,700 23.98 24.26 23.58 0 0 0
04/04/2022
23.86
 4,261,300 23.46 24.50 23.46 0 0 0
01/04/2022
23.17
 1,867,600 22.57 23.17 22.37 0 0 0
31/03/2022
22.61
 1,747,200 23.13 23.17 22.61 0 0 0
30/03/2022
23.05
 1,646,100 22.97 23.58 22.97 0 0 0
29/03/2022
23.17
 1,291,900 23.01 23.37 22.97 0 0 0
28/03/2022
22.77
 4,455,000 22.97 23.21 22.04 0 0 0
25/03/2022
23.21
 3,561,200 23.58 23.62 23.13 0 0 0
24/03/2022
23.58
 2,254,500 23.82 23.94 23.37 0 0 0
23/03/2022
23.82
 2,050,600 24.46 24.46 23.78 0 0 0
22/03/2022
24.10
 1,484,200 24.14 24.26 23.78 0 0 0
21/03/2022
23.98
 1,269,100 23.86 23.98 23.54 0 0 0
18/03/2022
23.58
 2,389,900 23.78 23.94 23.58 0 0 0
17/03/2022
23.74
 1,557,500 23.98 24.30 23.74 0 0 0
16/03/2022
23.66
 869,200 23.58 24.02 23.50 0 0 0
15/03/2022
23.46
 1,955,400 23.29 23.82 23.29 0 0 0
14/03/2022
23.58
 4,849,600 24.79 24.79 23.33 0 0 0
11/03/2022
24.99
 3,509,700 25.43 25.43 24.83 0 0 0
10/03/2022
25.43
 3,166,800 26.20 26.48 25.43 0 0 0
09/03/2022
25.55
 2,610,000 25.47 25.75 25.15 0 0 0
08/03/2022
25.23
 5,363,600 24.99 26.12 24.79 0 0 0
07/03/2022
25.23
 2,980,600 25.15 25.59 25.03 0 0 0
04/03/2022
25.59
 2,947,500 25.55 26.12 25.47 0 0 0
03/03/2022
25.35
 1,931,500 25.39 25.47 25.03 0 0 0
02/03/2022
25.31
 3,559,600 25.27 25.79 24.91 0 0 0
01/03/2022
25.59
 3,464,200 25.31 25.99 24.99 0 0 0
28/02/2022
25.15
 2,157,200 25.11 25.51 24.99 0 0 0
25/02/2022
25.11
 4,092,800 24.91 25.63 24.62 0 0 0
24/02/2022
24.38
 3,898,500 24.54 25.19 23.37 0 0 0
23/02/2022
24.70
 2,218,200 24.70 25.11 24.58 0 0 0
22/02/2022
24.58
 3,721,800 24.62 24.99 24.06 0 0 0
21/02/2022
25.19
 2,835,300 24.54 25.27 24.50 0 0 0
18/02/2022
24.38
 2,963,600 23.54 24.54 23.54 0 0 0
17/02/2022
23.82
 1,337,700 24.10 24.10 23.62 0 0 0
16/02/2022
23.90
 1,136,400 23.58 24.18 23.50 0 0 0
15/02/2022
23.37
 2,170,300 23.25 23.50 22.77 0 0 0
14/02/2022
22.93
 3,309,000 24.06 24.34 22.93 0 0 0
11/02/2022
24.62
 2,418,800 24.26 24.91 23.98 0 0 0
10/02/2022
24.30
 2,016,300 24.18 24.95 24.10 0 0 0
09/02/2022
24.38
 2,231,900 24.18 24.79 23.94 0 0 0
08/02/2022
23.98
 2,560,900 23.46 24.34 23.29 0 0 0
07/02/2022
23.62
 2,641,100 22.93 24.14 22.89 0 0 0
28/01/2022
22.57
 1,478,000 22.21 22.69 22.09 0 0 0
27/01/2022
22.21
 1,286,300 21.92 22.73 21.76 0 0 0
26/01/2022
21.92
 1,419,900 22.00 22.33 21.68 0 0 0
25/01/2022
21.96
 2,237,500 21.28 22.09 21.28 0 0 0
24/01/2022
21.72
 4,075,800 22.81 22.97 21.72 0 0 0
21/01/2022
23.33
 2,397,500 24.18 24.18 23.17 0 0 0
20/01/2022
23.78
 1,862,600 23.78 23.86 23.09 0 0 0
19/01/2022
22.73
 2,782,100 22.45 22.85 22.25 0 0 0
18/01/2022
21.68
 4,877,300 22.81 23.25 21.68 0 0 0
17/01/2022
23.29
 7,520,800 25.07 25.07 23.29 0 0 0
14/01/2022
25.03
 2,309,100 25.19 25.63 25.03 0 0 0
13/01/2022
25.39
 2,861,300 27.00 27.00 25.39 0 0 0
12/01/2022
26.60
 4,082,600 25.99 26.80 25.15 0 0 0
11/01/2022
25.95
 5,277,900 27.65 28.21 25.79 0 0 0
10/01/2022
27.40
 3,317,800 29.02 29.14 27.40 0 0 0
07/01/2022
29.06
 2,293,700 29.06 29.46 28.82 0 0 0
06/01/2022
29.22
 2,457,900 29.54 29.90 29.22 0 0 0
05/01/2022
29.66
 2,062,300 30.27 30.51 29.66 0 0 0

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