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)
04/06/2020
4.46
 2,503,400 4.20 4.47 4.20 0 0 0
03/06/2020
4.18
 387,580 4.17 4.27 4.14 0 0 0
02/06/2020
4.21
 1,134,730 4.21 4.34 4.20 0 0 0
01/06/2020
4.17
 272,620 4.07 4.17 4.05 0 0 0
29/05/2020
4.03
 1,256,510 4.09 4.14 4.01 0 0 0
28/05/2020
4.13
 846,770 4.12 4.16 4.04 0 0 0
27/05/2020
4.07
 747,450 4.30 4.32 4.07 0 0 0
26/05/2020
4.25
 920,040 4.14 4.33 4.14 0 0 0
25/05/2020
4.14
 744,260 4.10 4.19 4.05 0 0 0
22/05/2020
4.10
 798,190 4.14 4.22 4.03 0 0 0
21/05/2020
4.12
 1,134,540 4.23 4.29 4.03 0 0 0
20/05/2020
4.25
 374,340 4.17 4.30 4.17 0 0 0
19/05/2020
4.33
 677,230 4.35 4.40 4.16 0 0 0
18/05/2020
4.25
 600,770 4.07 4.30 4.03 0 0 0
15/05/2020
4.08
 791,520 4.02 4.23 4.01 0 0 0
14/05/2020
4.02
 962,520 3.77 4.12 3.75 0 0 0
13/05/2020
3.86
 952,830 3.83 3.96 3.71 0 0 0
12/05/2020
3.97
 1,566,100 3.97 3.97 3.87 0 0 0
11/05/2020
3.71
 725,760 3.71 3.71 3.56 0 0 0
08/05/2020
3.48
 1,299,710 3.37 3.59 3.37 0 0 0
07/05/2020
3.36
 393,280 3.25 3.36 3.25 0 0 0
06/05/2020
3.25
 143,670 3.27 3.29 3.24 0 0 0
05/05/2020
3.27
 281,980 3.22 3.27 3.15 0 0 0
04/05/2020
3.14
 413,270 3.10 3.29 3.08 0 0 0
29/04/2020
3.11
 303,380 3.11 3.13 3.08 0 0 0
28/04/2020
3.13
 314,120 3.11 3.13 3.07 0 0 0
27/04/2020
3.12
 349,740 3.25 3.27 3.10 0 0 0
24/04/2020
3.25
 549,750 3.27 3.28 3.24 0 0 0
23/04/2020
3.33
 603,730 3.33 3.38 3.24 0 0 0
22/04/2020
3.24
 460,820 3.01 3.29 3.01 0 0 0
21/04/2020
3.15
 690,330 3.27 3.33 3.15 0 0 0
20/04/2020
3.38
 902,790 3.50 3.52 3.29 0 0 0
17/04/2020
3.50
 465,210 3.33 3.50 3.31 0 0 0
16/04/2020
3.31
 327,780 3.24 3.40 3.20 0 0 0
15/04/2020
3.24
 1,117,240 3.15 3.31 3.15 0 0 0
14/04/2020
3.10
 327,760 3.18 3.18 3.02 0 0 0
13/04/2020
3.18
 335,150 3.19 3.31 3.15 0 0 0
10/04/2020
3.11
 1,148,030 3.11 3.11 3.06 0 0 0
09/04/2020
2.91
 514,950 2.72 2.91 2.72 0 0 0
08/04/2020
2.72
 199,900 2.74 2.76 2.67 0 0 0
07/04/2020
2.78
 230,520 2.80 2.80 2.65 0 0 0
06/04/2020
2.80
 259,240 2.74 2.80 2.72 0 0 0
03/04/2020
2.65
 269,230 2.61 2.72 2.61 0 0 0
01/04/2020
2.56
 145,180 2.51 2.64 2.51 0 0 0
31/03/2020
2.51
 77,020 2.62 2.65 2.51 0 0 0
30/03/2020
2.62
 177,850 2.74 2.75 2.62 0 0 0
27/03/2020
2.81
 110,100 2.83 2.83 2.72 0 0 0
26/03/2020
2.81
 111,750 2.84 2.84 2.78 0 0 0
25/03/2020
2.84
 101,960 2.83 2.88 2.83 0 0 0
24/03/2020
2.83
 82,950 2.99 2.99 2.79 0 0 0
23/03/2020
2.99
 137,700 3.18 3.18 2.99 0 0 0
20/03/2020
3.21
 64,460 3.17 3.30 3.17 0 0 0
19/03/2020
3.31
 30,150 3.13 3.31 3.13 0 0 0
18/03/2020
3.34
 28,810 3.36 3.41 3.30 0 0 0
17/03/2020
3.41
 112,680 3.41 3.50 3.17 0 0 0
16/03/2020
3.41
 70,910 3.48 3.48 3.41 0 0 0
13/03/2020
3.66
 14,480 3.66 3.89 3.66 0 0 0
12/03/2020
3.94
 20,000 3.94 4.09 3.94 0 0 0
11/03/2020
4.23
 101,910 4.33 4.33 4.20 0 0 0
10/03/2020
4.51
 171,530 4.26 4.58 4.26 0 0 0
09/03/2020
4.51
 95,830 4.42 4.58 4.38 0 0 0
06/03/2020
4.70
 11,030 4.67 4.70 4.63 0 0 0
05/03/2020
4.67
 69,690 4.68 4.74 4.60 0 0 0
04/03/2020
4.60
 6,280 4.67 4.67 4.60 0 0 0
03/03/2020
4.60
 29,910 4.69 4.69 4.60 0 0 0
02/03/2020
4.60
 53,480 4.60 4.78 4.60 0 0 0
28/02/2020
4.60
 7,540 4.62 4.62 4.60 0 0 0
27/02/2020
4.76
 78,230 4.69 4.76 4.60 0 0 0
26/02/2020
4.69
 30,500 4.86 4.86 4.53 0 0 0
25/02/2020
4.86
 13,560 4.78 4.86 4.71 0 0 0
24/02/2020
4.81
 8,780 4.81 4.91 4.70 0 0 0
21/02/2020
4.95
 128,730 4.95 5.01 4.89 0 0 0
20/02/2020
4.95
 4,640 4.87 4.95 4.87 0 0 0
19/02/2020
4.97
 2,080 5.01 5.01 4.84 0 0 0
18/02/2020
5.01
 14,320 4.96 5.01 4.86 0 0 0
17/02/2020
4.95
 17,570 4.94 5.04 4.88 0 0 0
14/02/2020
4.98
 30,240 4.92 5.11 4.92 0 0 0
13/02/2020
4.89
 34,100 4.78 4.89 4.78 0 0 0
12/02/2020
4.84
 55,830 4.69 4.85 4.68 0 0 0
11/02/2020
4.69
 30,890 4.67 4.74 4.60 0 0 0
10/02/2020
4.67
 9,850 4.78 4.78 4.63 0 0 0
07/02/2020
4.69
 60,730 4.70 4.91 4.42 0 0 0
06/02/2020
4.74
 23,930 4.74 4.78 4.58 0 0 0
05/02/2020
4.71
 59,100 4.63 4.83 4.51 0 0 0
04/02/2020
4.74
 6,550 4.60 4.78 4.60 0 0 0
03/02/2020
4.74
 96,440 4.74 4.74 4.42 0 0 0
31/01/2020
4.74
 54,030 4.95 4.95 4.70 0 0 0
30/01/2020
4.78
 101,240 5.31 5.31 4.78 0 0 0
22/01/2020
5.06
 44,180 5.21 5.21 5.06 0 0 0
21/01/2020
5.11
 53,940 5.04 5.13 5.04 0 0 0
20/01/2020
5.05
 10,870 5.13 5.13 5.05 0 0 0
17/01/2020
5.09
 30,490 5.04 5.21 5.04 0 0 0
16/01/2020
5.04
 24,120 4.96 5.12 4.96 0 0 0
15/01/2020
5.13
 1,050 5.04 5.28 5.04 0 0 0
14/01/2020
5.13
 65,730 5.13 5.13 5.04 0 0 0
13/01/2020
5.13
 40,860 4.99 5.20 4.99 0 0 0
10/01/2020
5.09
 8,570 5.06 5.11 4.97 0 0 0
09/01/2020
5.11
 3,720 5.13 5.13 5.06 0 0 0
08/01/2020
5.06
 2,640 4.95 5.06 4.95 0 0 0
07/01/2020
5.06
 18,320 5.20 5.20 5.06 0 0 0

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