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)
12/08/2021
21.89
 5,002,400 21.89 22.36 21.77 0 0 0
11/08/2021
21.85
 7,182,700 22.60 22.68 21.85 0 0 0
10/08/2021
22.60
 4,749,100 22.96 22.96 22.16 0 0 0
09/08/2021
22.60
 8,073,800 21.33 22.76 21.25 0 0 0
06/08/2021
21.57
 6,862,800 21.89 22.00 21.57 0 0 0
05/08/2021
22.12
 6,351,200 21.01 22.12 20.89 0 0 0
04/08/2021
21.17
 8,764,000 20.70 21.41 20.58 0 0 0
03/08/2021
20.42
 7,266,200 19.74 20.42 19.55 0 0 0
02/08/2021
19.78
 5,223,100 19.82 20.30 19.70 0 0 0
30/07/2021
19.74
 5,362,300 19.03 19.90 19.03 0 0 0
29/07/2021
18.93
 3,394,900 18.71 18.99 18.59 0 0 0
28/07/2021
18.59
 1,751,200 18.63 18.99 18.55 0 0 0
27/07/2021
18.83
 3,575,500 18.63 19.01 18.48 0 0 0
26/07/2021
18.24
 4,380,200 18.42 18.71 17.84 0 0 0
23/07/2021
18.79
 5,806,800 19.43 19.61 18.79 0 0 0
22/07/2021
19.63
 2,951,500 19.31 19.80 19.31 0 0 0
21/07/2021
19.43
 3,506,300 20.02 20.42 19.39 0 0 0
20/07/2021
19.98
 8,499,600 19.23 20.02 17.92 0 0 0
19/07/2021
19.23
 3,460,700 20.22 20.62 19.23 0 0 0
16/07/2021
20.66
 1,668,600 21.09 21.37 20.62 0 0 0
15/07/2021
21.01
 1,478,600 20.22 21.01 20.22 0 0 0
14/07/2021
20.22
 1,900,400 20.62 21.09 20.18 0 0 0
13/07/2021
20.89
 1,472,600 21.01 21.01 20.30 0 0 0
12/07/2021
20.42
 4,100,700 21.41 21.81 20.30 0 0 0
09/07/2021
21.81
 2,738,000 21.29 22.44 21.13 0 0 0
08/07/2021
21.53
 2,273,200 22.20 22.40 21.33 0 0 0
07/07/2021
22.16
 3,595,600 21.81 22.40 20.74 0 0 0
06/07/2021
21.77
 3,831,700 23.19 23.59 21.77 0 0 0
05/07/2021
23.39
 4,494,500 23.55 23.79 22.60 0 0 0
02/07/2021
23.07
 5,243,700 21.89 23.07 21.77 0 0 0
01/07/2021
21.57
 4,435,300 20.89 21.77 20.74 0 0 0
30/06/2021
20.70
 2,244,700 20.89 20.89 20.62 0 0 0
29/06/2021
21.01
 2,075,000 20.93 21.29 20.81 0 0 0
28/06/2021
21.05
 2,063,800 21.25 21.37 20.93 0 0 0
25/06/2021
21.09
 2,958,000 20.34 21.21 20.26 0 0 0
24/06/2021
20.34
 1,619,000 20.38 20.81 20.26 0 0 0
23/06/2021
20.62
 2,706,300 20.85 21.13 20.58 0 0 0
22/06/2021
20.81
 3,761,600 21.41 21.41 20.81 0 0 0
21/06/2021
21.09
 7,431,800 21.49 21.81 20.85 0 0 0
18/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/06/2021
20.81
 2,145,000 20.81 20.81 20.81 0 0 0
17/06/2021
19.49
 3,005,100 18.85 20.02 18.85 0 0 0
16/06/2021
19.53
 4,388,000 19.82 20.02 19.13 0 0 0
15/06/2021
20.22
 3,726,300 19.55 20.76 19.13 0 0 0
14/06/2021
19.43
 3,028,500 18.20 19.47 18.20 0 0 0
11/06/2021
18.20
 2,444,100 17.92 18.34 17.74 0 0 0
10/06/2021
17.92
 4,892,700 16.95 17.92 16.85 0 0 0
09/06/2021
16.75
 3,383,700 16.33 16.85 15.76 0 0 0
08/06/2021
15.76
 4,415,800 16.26 16.85 15.66 0 0 0
07/06/2021
16.06
 2,642,800 16.65 16.85 15.68 0 0 0
04/06/2021
16.85
 2,479,300 16.77 17.01 16.55 0 0 0
03/06/2021
16.65
 2,819,700 16.06 16.85 15.98 0 0 0
02/06/2021
15.80
 2,076,900 15.38 15.80 15.30 0 0 0
01/06/2021
15.38
 1,517,300 15.86 16.00 15.26 0 0 0
31/05/2021
15.76
 3,351,600 14.93 15.78 14.93 0 0 0
28/05/2021
14.77
 1,891,200 14.63 14.85 14.37 0 0 0
27/05/2021
14.53
 1,974,200 14.91 14.91 14.47 0 0 0
26/05/2021
14.91
 1,789,800 14.73 15.05 14.73 0 0 0
25/05/2021
14.73
 1,588,200 14.45 14.77 14.39 0 0 0
24/05/2021
14.47
 1,999,300 14.63 14.67 14.33 0 0 0
21/05/2021
14.61
 2,427,100 14.87 15.22 14.47 0 0 0
20/05/2021
14.65
 2,603,100 14.45 15.16 14.37 0 0 0
19/05/2021
14.47
 2,266,600 14.19 14.63 14.03 0 0 0
18/05/2021
14.27
 2,099,900 14.31 14.59 14.15 0 0 0
17/05/2021
14.47
 2,055,000 14.67 14.81 14.29 0 0 0
14/05/2021
14.53
 3,217,400 13.94 14.71 13.72 0 0 0
13/05/2021
13.76
 2,127,300 14.00 14.23 13.76 0 0 0
12/05/2021
14.07
 2,025,300 13.44 14.07 13.44 0 0 0
11/05/2021
13.52
 2,509,800 13.88 14.07 13.52 0 0 0
10/05/2021
13.52
 3,746,100 12.51 13.52 12.45 0 0 0
07/05/2021
12.65
 1,871,200 12.51 12.77 12.43 0 0 0
06/05/2021
12.65
 2,523,300 12.73 12.87 12.57 0 0 0
05/05/2021
12.69
 3,384,100 12.33 12.98 12.29 0 0 0
04/05/2021
12.33
 717,500 11.91 12.33 11.91 0 0 0
29/04/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/04/2021
12.31
 694,700 12.59 12.59 12.25 0 0 0
28/04/2021
12.29
 1,834,700 12.00 12.58 12.00 0 0 0
27/04/2021
11.96
 843,500 11.71 12.00 11.68 0 0 0
26/04/2021
11.71
 1,024,700 12.06 12.10 11.68 0 0 0
23/04/2021
11.94
 1,100,100 11.68 12.12 11.52 0 0 0
22/04/2021
11.68
 2,122,800 12.14 12.27 11.62 0 0 0
20/04/2021
12.16
 1,283,800 12.56 12.56 11.96 0 0 0
19/04/2021
12.39
 1,170,700 12.37 12.58 12.04 0 0 0
16/04/2021
12.37
 1,331,900 12.48 12.79 12.10 0 0 0
15/04/2021
12.60
 1,158,200 12.91 12.91 12.58 0 0 0
14/04/2021
12.91
 1,489,800 12.48 12.91 12.39 0 0 0
13/04/2021
12.64
 1,778,700 13.00 13.04 12.58 0 0 0
12/04/2021
12.98
 2,150,000 13.23 13.27 12.87 0 0 0
09/04/2021
13.14
 1,348,500 12.87 13.15 12.79 0 0 0
08/04/2021
12.96
 1,503,300 13.25 13.25 12.77 0 0 0
07/04/2021
13.17
 1,199,800 12.94 13.23 12.87 0 0 0
06/04/2021
12.94
 1,466,900 12.67 13.00 12.67 0 0 0
05/04/2021
12.83
 1,155,400 12.83 13.04 12.75 0 0 0
02/04/2021
12.73
 1,079,800 13.06 13.06 12.67 0 0 0
01/04/2021
12.92
 1,584,600 12.29 13.02 12.19 0 0 0
31/03/2021
12.27
 1,828,100 12.39 12.44 12.12 0 0 0
30/03/2021
12.44
 1,318,200 12.39 12.50 12.25 0 0 0
29/03/2021
12.35
 1,533,300 12.27 12.56 12.19 0 0 0
26/03/2021
12.27
 1,741,400 11.71 12.27 11.45 0 0 0
25/03/2021
11.66
 1,637,900 11.89 12.10 11.62 0 0 0
24/03/2021
11.83
 1,990,500 12.27 12.29 11.66 0 0 0
23/03/2021
12.46
 1,661,000 12.67 12.67 12.10 0 0 0

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