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)
04/01/2022
29.98
 2,614,500 29.50 30.15 29.26 0 0 0
31/12/2021
29.34
 1,168,200 29.94 29.98 29.22 0 0 0
30/12/2021
29.78
 1,680,400 29.06 30.02 29.06 0 0 0
29/12/2021
28.94
 1,343,600 28.61 29.30 28.41 0 0 0
28/12/2021
28.61
 1,892,100 28.78 29.18 28.61 0 0 0
27/12/2021
28.86
 1,214,000 29.38 29.38 28.65 0 0 0
24/12/2021
28.90
 1,611,100 29.02 29.02 28.33 0 0 0
23/12/2021
28.41
 4,918,900 29.50 29.62 27.89 0 0 0
22/12/2021
29.66
 2,984,300 30.55 30.55 29.50 0 0 0
21/12/2021
30.35
 2,128,100 30.63 31.11 30.35 0 0 0
20/12/2021
30.91
 3,250,700 30.11 31.44 30.02 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
17/12/2021
30.23
 3,298,300 29.70 30.39 29.34 0 0 0
16/12/2021
29.30
 2,949,000 30.33 30.33 29.18 0 0 0
15/12/2021
29.85
 2,182,000 30.33 30.45 29.74 0 0 0
14/12/2021
30.33
 2,277,400 30.77 30.92 30.25 0 0 0
13/12/2021
30.65
 2,274,900 30.45 30.85 29.93 0 0 0
10/12/2021
30.21
 2,280,200 30.25 30.53 29.85 0 0 0
09/12/2021
30.13
 2,369,500 28.94 30.13 28.94 0 0 0
08/12/2021
29.22
 2,474,300 28.94 29.54 28.74 0 0 0
07/12/2021
28.86
 3,704,700 28.90 29.22 28.35 0 0 0
06/12/2021
28.55
 5,826,700 29.14 29.66 27.08 0 0 0
03/12/2021
29.06
 5,301,500 31.32 31.40 29.06 0 0 0
02/12/2021
31.00
 2,540,800 31.04 31.68 30.69 0 0 0
01/12/2021
31.00
 2,946,900 31.48 31.64 30.73 0 0 0
30/11/2021
31.64
 5,704,100 31.56 32.51 30.92 0 0 0
29/11/2021
31.20
 3,716,300 30.33 31.48 30.33 0 0 0
26/11/2021
31.16
 5,493,100 31.88 32.03 30.92 0 0 0
25/11/2021
31.96
 5,604,900 30.69 32.03 30.33 0 0 0
24/11/2021
30.69
 7,249,800 31.32 31.32 30.37 0 0 0
23/11/2021
29.81
 4,130,700 28.59 29.81 28.31 0 0 0
22/11/2021
28.74
 5,141,600 29.18 29.81 28.47 0 0 0
19/11/2021
29.34
 6,929,100 30.53 30.53 28.23 0 0 0
18/11/2021
30.33
 7,314,800 29.34 30.69 29.14 0 0 0
17/11/2021
28.78
 5,138,100 28.55 29.85 28.35 0 0 0
16/11/2021
28.27
 4,419,100 28.55 28.90 28.07 0 0 0
15/11/2021
28.82
 4,210,600 28.98 29.74 28.55 0 0 0
12/11/2021
28.55
 3,523,200 28.31 28.78 28.15 0 0 0
11/11/2021
28.31
 7,613,600 28.98 29.26 28.11 0 0 0
10/11/2021
28.98
 4,880,600 28.86 29.34 28.59 0 0 0
09/11/2021
28.74
 6,082,700 28.55 28.94 28.07 0 0 0
08/11/2021
28.82
 4,056,900 28.43 29.30 28.19 0 0 0
05/11/2021
28.43
 4,128,700 28.63 28.78 28.27 0 0 0
04/11/2021
28.51
 6,994,900 27.16 28.94 27.16 0 0 0
03/11/2021
27.12
 7,036,800 27.75 27.75 26.96 0 0 0
02/11/2021
27.55
 7,007,500 27.04 27.83 27.00 0 0 0
01/11/2021
26.96
 12,424,300 25.65 27.12 25.61 0 0 0
29/10/2021
25.41
 5,225,600 25.57 25.69 24.98 0 0 0
28/10/2021
25.33
 7,621,200 25.29 26.13 25.22 0 0 0
27/10/2021
25.10
 3,081,900 24.42 25.10 24.22 0 0 0
26/10/2021
24.30
 2,783,700 23.63 24.46 23.43 0 0 0
25/10/2021
23.79
 7,522,100 24.30 24.50 23.67 0 0 0
22/10/2021
24.54
 7,264,900 25.37 25.37 24.38 0 0 0
21/10/2021
25.18
 3,704,900 25.49 25.57 24.94 0 0 0
20/10/2021
25.33
 4,645,200 25.97 25.97 25.06 0 0 0
19/10/2021
25.73
 7,443,400 25.49 26.40 25.33 0 0 0
18/10/2021
25.45
 7,532,200 24.74 25.73 24.50 0 0 0
15/10/2021
24.70
 2,857,200 24.58 24.98 24.50 0 0 0
14/10/2021
24.54
 2,976,900 24.30 24.78 24.26 0 0 0
13/10/2021
24.26
 2,534,700 24.46 24.58 24.14 0 0 0
12/10/2021
24.46
 3,444,000 24.58 24.66 24.22 0 0 0
11/10/2021
24.62
 2,472,000 24.74 24.82 24.38 0 0 0
08/10/2021
24.38
 3,574,600 24.14 24.50 23.91 0 0 0
07/10/2021
23.99
 3,740,100 23.59 24.14 23.31 0 0 0
06/10/2021
23.59
 2,300,200 23.75 23.79 23.27 0 0 0
05/10/2021
23.59
 4,807,800 22.60 23.59 22.48 0 0 0
04/10/2021
22.08
 6,105,700 22.64 22.80 21.85 0 0 0
01/10/2021
22.88
 4,775,900 23.51 23.71 22.80 0 0 0
30/09/2021
23.59
 1,776,200 23.79 23.95 23.47 0 0 0
29/09/2021
23.63
 2,258,900 23.79 23.87 23.39 0 0 0
28/09/2021
23.99
 3,703,000 23.07 23.99 23.03 0 0 0
27/09/2021
23.19
 6,777,900 24.78 24.94 23.19 0 0 0
24/09/2021
24.78
 2,456,700 25.10 25.18 24.78 0 0 0
23/09/2021
25.06
 3,882,400 25.37 25.53 25.06 0 0 0
22/09/2021
25.14
 3,952,200 25.10 25.22 24.82 0 0 0
21/09/2021
25.26
 4,799,100 25.02 25.41 24.70 0 0 0
20/09/2021
25.41
 5,330,600 25.89 25.89 25.26 0 0 0
17/09/2021
25.18
 11,472,700 24.94 26.17 24.86 0 0 0
16/09/2021
24.90
 2,269,600 24.78 25.14 24.74 0 0 0
15/09/2021
24.78
 2,861,600 24.58 25.14 24.30 0 0 0
14/09/2021
24.82
 2,986,700 25.18 25.18 24.78 0 0 0
13/09/2021
25.22
 4,723,600 25.22 25.33 24.78 0 0 0
10/09/2021
25.37
 4,718,900 25.18 25.89 25.14 0 0 0
09/09/2021
25.18
 4,864,700 24.98 25.18 24.62 0 0 0
08/09/2021
25.06
 5,975,100 25.77 25.77 24.70 0 0 0
07/09/2021
25.49
 9,923,700 24.38 25.97 24.38 0 0 0
06/09/2021
24.30
 6,138,100 24.18 24.34 23.71 0 0 0
01/09/2021
23.87
 5,253,700 23.79 24.11 23.47 0 0 0
31/08/2021
23.87
 5,765,000 24.30 24.38 23.59 0 0 0
30/08/2021
24.14
 5,027,400 24.18 24.18 23.59 0 0 0
27/08/2021
23.71
 4,332,900 22.96 23.75 22.72 0 0 0
26/08/2021
23.23
 3,982,000 23.71 23.95 23.00 0 0 0
25/08/2021
23.71
 3,708,300 23.07 23.79 22.92 0 0 0
24/08/2021
23.03
 8,679,400 24.66 24.78 23.00 0 0 0
23/08/2021
24.66
 6,703,800 24.62 25.33 24.03 0 0 0
20/08/2021
24.62
 11,686,500 25.10 25.49 23.83 0 0 0
19/08/2021
25.33
 4,872,400 25.02 25.45 24.78 0 0 0
18/08/2021
25.02
 6,286,000 24.50 25.53 24.26 0 0 0
17/08/2021
24.54
 6,971,800 24.14 24.98 24.03 0 0 0
16/08/2021
24.14
 7,731,500 23.23 24.14 23.07 0 0 0
13/08/2021
22.60
 6,303,100 21.96 22.60 21.89 0 0 0

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