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)
23/10/2020
7.22
 638,890 7.45 7.46 7.21 0 0 0
22/10/2020
7.25
 1,493,090 6.97 7.25 6.70 0 0 0
21/10/2020
7.00
 2,092,670 7.34 7.51 7.00 0 0 0
20/10/2020
7.53
 823,840 7.28 7.53 7.25 0 0 0
19/10/2020
7.25
 1,551,380 7.53 7.62 7.25 0 0 0
16/10/2020
7.59
 1,534,360 7.62 7.88 7.36 0 0 0
15/10/2020
7.37
 1,386,260 6.95 7.37 6.91 0 0 0
14/10/2020
6.89
 1,435,810 6.46 6.91 6.41 0 0 0
13/10/2020
6.46
 688,030 6.59 6.63 6.46 0 0 0
12/10/2020
6.59
 1,153,290 6.49 6.68 6.40 0 0 0
09/10/2020
6.40
 1,385,850 6.12 6.40 6.10 0 0 0
08/10/2020
6.12
 841,930 5.97 6.13 5.95 0 0 0
07/10/2020
5.96
 841,750 5.95 6.13 5.93 0 0 0
06/10/2020
6.02
 1,143,460 6.06 6.11 5.89 0 0 0
05/10/2020
6.06
 780,330 6.17 6.17 6.00 0 0 0
02/10/2020
5.93
 1,158,330 5.83 5.97 5.68 0 0 0
01/10/2020
5.80
 2,148,460 5.50 5.80 5.50 0 0 0
30/09/2020
5.42
 390,350 5.36 5.46 5.31 0 0 0
29/09/2020
5.38
 783,580 5.42 5.52 5.38 0 0 0
28/09/2020
5.42
 761,250 5.35 5.42 5.32 0 0 0
25/09/2020
5.33
 754,920 5.33 5.38 5.23 0 0 0
24/09/2020
5.33
 1,058,850 5.46 5.49 5.30 0 0 0
23/09/2020
5.51
 517,710 5.55 5.59 5.50 0 0 0
22/09/2020
5.53
 439,670 5.52 5.56 5.48 0 0 0
21/09/2020
5.57
 593,370 5.50 5.61 5.50 0 0 0
18/09/2020
5.51
 760,340 5.35 5.55 5.31 0 0 0
17/09/2020
5.35
 708,300 5.39 5.39 5.23 0 0 0
16/09/2020
5.39
 585,860 5.32 5.42 5.29 0 0 0
15/09/2020
5.31
 907,220 5.31 5.44 5.23 0 0 0
14/09/2020
5.27
 753,650 5.23 5.31 5.23 0 0 0
11/09/2020
5.23
 577,610 5.23 5.29 5.18 0 0 0
10/09/2020
5.23
 702,560 5.36 5.36 5.19 0 0 0
09/09/2020
5.28
 1,413,500 5.08 5.28 5.06 0 0 0
08/09/2020
5.16
 1,324,370 5.02 5.16 4.99 0 0 0
07/09/2020
4.99
 1,523,250 5.27 5.35 4.99 0 0 0
04/09/2020
5.23
 1,926,100 4.93 5.35 4.88 0 0 0
03/09/2020
5.03
 1,046,200 4.91 5.03 4.88 0 0 0
01/09/2020
4.88
 729,470 4.76 4.96 4.76 0 0 0
31/08/2020
4.74
 1,269,250 4.82 4.97 4.74 0 0 0
28/08/2020
4.80
 679,200 4.88 4.99 4.80 0 0 0
27/08/2020
4.90
 2,281,980 4.59 4.90 4.58 0 0 0
26/08/2020
4.58
 1,740,420 4.38 4.65 4.33 0 0 0
25/08/2020
4.39
 736,340 4.44 4.48 4.39 0 0 0
24/08/2020
4.44
 698,810 4.46 4.46 4.39 0 0 0
21/08/2020
4.35
 1,395,340 4.17 4.38 4.17 0 0 0
20/08/2020
4.17
 618,180 4.15 4.23 4.12 0 0 0
19/08/2020
4.19
 526,020 4.04 4.20 4.03 0 0 0
18/08/2020
4.07
 301,990 4.08 4.13 4.02 0 0 0
17/08/2020
4.08
 245,960 4.08 4.17 4.04 0 0 0
14/08/2020
4.15
 471,190 4.23 4.25 4.10 0 0 0
13/08/2020
4.22
 365,050 4.20 4.29 4.18 0 0 0
12/08/2020
4.20
 353,450 4.14 4.23 4.10 0 0 0
11/08/2020
4.14
 618,790 4.07 4.22 4.01 0 0 0
10/08/2020
4.03
 410,500 4.03 4.07 4.02 0 0 0
07/08/2020
4.03
 150,520 4.02 4.05 3.99 0 0 0
06/08/2020
4.02
 362,070 4.07 4.10 4.00 0 0 0
05/08/2020
4.06
 316,960 4.05 4.08 3.95 0 0 0
04/08/2020
4.03
 316,050 3.99 4.09 3.99 0 0 0
03/08/2020
3.94
 303,080 3.85 3.94 3.78 0 0 0
31/07/2020
3.77
 257,670 3.75 3.90 3.75 0 0 0
30/07/2020
3.85
 313,810 3.91 4.00 3.85 0 0 0
29/07/2020
3.85
 761,760 3.82 3.91 3.72 0 0 0
28/07/2020
3.95
 713,060 3.76 3.95 3.75 0 0 0
27/07/2020
3.76
 1,595,680 3.82 3.94 3.76 0 0 0
24/07/2020
4.05
 1,533,360 4.23 4.23 3.94 0 0 0
23/07/2020
4.23
 672,430 4.21 4.25 4.13 0 0 0
22/07/2020
4.25
 604,490 4.42 4.42 4.23 0 0 0
21/07/2020
4.37
 481,600 4.42 4.42 4.27 0 0 0
20/07/2020
4.39
 599,990 4.39 4.44 4.33 0 0 0
17/07/2020
4.36
 318,800 4.40 4.40 4.33 0 0 0
16/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2020
4.39
 497,370 4.50 4.50 4.36 0 0 0
15/07/2020
4.40
 661,280 4.49 4.50 4.39 0 0 0
14/07/2020
4.43
 780,520 4.38 4.48 4.30 0 0 0
13/07/2020
4.38
 647,150 4.42 4.42 4.35 0 0 0
10/07/2020
4.39
 1,770,990 4.27 4.49 4.27 0 0 0
09/07/2020
4.27
 911,920 4.23 4.33 4.22 0 0 0
08/07/2020
4.19
 681,070 4.05 4.20 4.02 0 0 0
07/07/2020
4.05
 911,110 4.14 4.17 4.05 0 0 0
06/07/2020
4.04
 328,790 4.05 4.05 3.96 0 0 0
03/07/2020
3.95
 425,360 3.98 3.98 3.90 0 0 0
02/07/2020
3.93
 275,590 3.97 4.03 3.91 0 0 0
01/07/2020
3.87
 373,730 3.63 3.87 3.63 0 0 0
30/06/2020
3.63
 863,550 3.84 3.86 3.60 0 0 0
29/06/2020
3.71
 739,540 3.88 3.97 3.71 0 0 0
26/06/2020
3.97
 768,440 4.04 4.14 3.87 0 0 0
25/06/2020
4.04
 509,950 3.98 4.10 3.95 0 0 0
24/06/2020
4.07
 722,350 4.22 4.32 3.98 0 0 0
23/06/2020
4.22
 1,347,280 4.12 4.29 4.07 0 0 0
22/06/2020
4.05
 459,520 4.07 4.15 4.03 0 0 0
19/06/2020
4.03
 801,950 3.87 4.04 3.87 0 0 0
18/06/2020
3.86
 397,870 3.93 3.94 3.84 0 0 0
17/06/2020
3.93
 574,740 3.94 4.00 3.84 0 0 0
16/06/2020
3.94
 865,980 3.93 4.01 3.87 0 0 0
15/06/2020
3.80
 1,023,220 4.09 4.09 3.80 0 0 0
12/06/2020
4.09
 1,141,200 3.88 4.09 3.87 0 0 0
11/06/2020
4.16
 1,309,250 4.47 4.52 4.16 0 0 0
10/06/2020
4.47
 1,060,000 4.37 4.49 4.31 0 0 0
09/06/2020
4.40
 1,394,860 4.51 4.53 4.37 0 0 0
08/06/2020
4.53
 895,100 4.56 4.62 4.46 0 0 0
05/06/2020
4.46
 621,890 4.49 4.49 4.39 0 0 0

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