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)
22/03/2021
12.77
 903,700 12.94 13.10 12.58 0 0 0
19/03/2021
12.94
 1,743,900 12.48 13.15 12.48 0 0 0
18/03/2021
12.42
 1,938,200 11.77 12.48 11.71 0 0 0
17/03/2021
11.71
 1,612,600 11.71 11.79 11.58 0 0 0
16/03/2021
11.77
 1,611,400 11.87 12.00 11.62 0 0 0
15/03/2021
11.71
 2,408,600 11.33 11.77 11.16 0 0 0
12/03/2021
11.29
 1,311,600 11.37 11.52 11.25 0 0 0
11/03/2021
11.37
 1,813,900 11.33 11.50 11.23 0 0 0
10/03/2021
11.02
 2,099,200 10.31 11.02 10.27 0 0 0
09/03/2021
10.31
 381,100 10.20 10.37 10.14 0 0 0
08/03/2021
10.29
 806,300 10.35 10.37 10.20 0 0 0
05/03/2021
10.18
 964,400 10.27 10.27 9.87 0 0 0
04/03/2021
10.27
 1,192,700 10.47 10.52 9.99 0 0 0
03/03/2021
10.47
 962,500 10.47 10.62 10.43 0 0 0
02/03/2021
10.47
 984,800 10.75 10.75 10.47 0 0 0
01/03/2021
10.56
 880,000 10.43 10.64 10.33 0 0 0
26/02/2021
10.33
 598,100 10.18 10.43 10.18 0 0 0
25/02/2021
10.37
 611,800 10.37 10.52 10.24 0 0 0
24/02/2021
10.37
 1,206,100 10.66 10.79 10.27 0 0 0
23/02/2021
10.56
 794,700 10.64 10.72 10.45 0 0 0
22/02/2021
10.56
 1,030,300 10.93 10.93 10.37 0 0 0
19/02/2021
10.72
 1,013,800 10.56 10.75 10.37 0 0 0
18/02/2021
10.56
 812,100 10.62 10.68 10.47 0 0 0
17/02/2021
10.66
 821,000 10.37 10.66 10.18 0 0 0
09/02/2021
10.16
 1,209,800 10.16 10.22 9.54 0 0 0
08/02/2021
9.87
 1,693,300 9.87 10.49 9.70 0 0 0
05/02/2021
10.41
 867,600 10.18 10.49 10.18 0 0 0
04/02/2021
10.18
 1,191,300 10.37 10.50 9.99 0 0 0
03/02/2021
9.95
 1,070,100 9.49 9.95 9.33 0 0 0
02/02/2021
9.31
 810,300 8.83 9.41 8.83 0 0 0
01/02/2021
9.14
 1,353,100 9.40 9.70 9.14 0 0 0
29/01/2021
9.41
 2,201,100 8.77 9.95 8.77 0 0 0
28/01/2021
9.42
 1,583,600 9.42 9.51 9.42 0 0 0
27/01/2021
10.12
 1,894,500 10.24 10.85 10.12 0 0 0
26/01/2021
10.87
 1,397,600 11.48 11.48 10.77 0 0 0
25/01/2021
11.58
 1,081,000 11.52 11.73 11.31 0 0 0
22/01/2021
11.71
 1,181,900 11.87 11.87 11.62 0 0 0
21/01/2021
11.75
 869,400 11.62 11.79 11.23 0 0 0
20/01/2021
11.43
 1,419,200 11.52 11.64 10.95 0 0 0
19/01/2021
11.62
 2,035,900 12.14 12.27 11.45 0 0 0
18/01/2021
12.29
 2,271,400 12.18 12.54 12.00 0 0 0
15/01/2021
11.96
 2,138,300 11.64 11.96 11.58 0 0 0
14/01/2021
11.62
 2,664,000 11.33 11.75 11.33 0 0 0
13/01/2021
11.33
 1,502,300 11.60 11.68 11.25 0 0 0
12/01/2021
11.60
 1,288,000 11.22 11.70 11.04 0 0 0
11/01/2021
11.22
 1,715,300 11.54 11.60 11.14 0 0 0
08/01/2021
11.60
 845,300 11.85 12.10 11.43 0 0 0
07/01/2021
11.79
 2,686,300 11.81 11.89 11.33 0 0 0
06/01/2021
11.71
 1,540,700 12.37 12.37 11.62 0 0 0
05/01/2021
12.06
 1,105,900 11.58 12.25 11.50 0 0 0
04/01/2021
11.58
 1,265,600 11.31 11.71 11.31 0 0 0
31/12/2020
11.18
 1,188,400 10.66 11.23 10.66 0 0 0
30/12/2020
10.72
 1,020,290 10.52 10.81 10.39 0 0 0
29/12/2020
10.52
 1,588,850 10.37 10.73 10.24 0 0 0
28/12/2020
10.37
 2,035,090 10.18 10.75 10.18 0 0 0
25/12/2020
10.12
 1,405,810 9.79 10.37 9.70 0 0 0
24/12/2020
9.85
 2,426,070 9.62 9.89 9.12 0 0 0
23/12/2020
9.68
 1,240,100 9.97 9.97 9.60 0 0 0
22/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2020
9.97
 1,807,490 9.60 9.99 9.47 0 0 0
21/12/2020
9.45
 2,151,210 9.13 9.45 8.85 0 0 0
18/12/2020
8.84
 2,493,590 8.45 8.84 8.28 0 0 0
17/12/2020
8.26
 1,139,680 8.43 8.50 8.26 0 0 0
16/12/2020
8.44
 1,053,270 8.41 8.61 8.35 0 0 0
15/12/2020
8.41
 1,256,310 8.56 8.66 8.38 0 0 0
14/12/2020
8.56
 1,292,050 8.21 8.64 8.21 0 0 0
11/12/2020
8.21
 801,940 8.09 8.22 8.05 0 0 0
10/12/2020
8.09
 1,661,160 8.28 8.47 8.09 0 0 0
09/12/2020
8.27
 1,743,300 8.47 8.53 8.27 0 0 0
08/12/2020
8.41
 1,584,210 8.24 8.53 8.22 0 0 0
07/12/2020
8.24
 725,010 8.24 8.34 8.17 0 0 0
04/12/2020
8.22
 819,320 8.24 8.36 8.22 0 0 0
03/12/2020
8.32
 806,490 8.32 8.43 8.13 0 0 0
02/12/2020
8.31
 1,692,930 8.00 8.47 7.96 0 0 0
01/12/2020
7.96
 900,090 7.77 8.00 7.69 0 0 0
30/11/2020
7.85
 811,240 8.04 8.06 7.85 0 0 0
27/11/2020
8.04
 1,017,610 7.89 8.06 7.81 0 0 0
26/11/2020
7.85
 491,340 7.83 7.90 7.71 0 0 0
25/11/2020
7.85
 891,260 7.85 8.08 7.81 0 0 0
24/11/2020
7.90
 967,480 7.75 7.92 7.68 0 0 0
23/11/2020
7.74
 811,810 7.66 7.88 7.65 0 0 0
20/11/2020
7.66
 1,079,310 7.72 7.83 7.62 0 0 0
19/11/2020
7.68
 2,263,060 8.09 8.09 7.62 0 0 0
18/11/2020
8.10
 561,710 8.07 8.22 8.04 0 0 0
17/11/2020
8.07
 838,030 7.96 8.09 7.94 0 0 0
16/11/2020
7.96
 1,224,250 8.00 8.17 7.90 0 0 0
13/11/2020
7.92
 870,020 8.02 8.04 7.87 0 0 0
12/11/2020
8.00
 713,760 7.77 8.09 7.77 0 0 0
11/11/2020
7.79
 786,280 7.72 7.90 7.70 0 0 0
10/11/2020
7.62
 3,325,140 7.40 7.77 7.28 0 0 0
09/11/2020
7.27
 446,200 7.25 7.32 7.22 0 0 0
06/11/2020
7.27
 681,830 7.40 7.40 7.15 0 0 0
05/11/2020
7.32
 874,250 7.32 7.43 7.25 0 0 0
04/11/2020
7.32
 935,280 7.25 7.40 7.20 0 0 0
03/11/2020
7.16
 571,870 7.32 7.36 7.12 0 0 0
02/11/2020
7.25
 842,750 6.99 7.30 6.96 0 0 0
30/10/2020
6.95
 849,500 6.74 7.00 6.74 0 0 0
29/10/2020
6.74
 866,190 6.78 6.91 6.59 0 0 0
28/10/2020
6.52
 979,310 6.44 6.74 6.41 0 0 0
27/10/2020
6.52
 1,382,920 6.78 6.85 6.44 0 0 0
26/10/2020
6.74
 1,140,160 7.25 7.25 6.74 0 0 0

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