CTCP Chứng khoán Bản Việt (vci)

20.65
0.65
(3.25%)
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
(2026-08-19) 		-0.95 -4.53% 220,361,200 -4,170,612 0
19.25
34.45
20.65
2 tháng
(2026-07-20) 		0 0% 434,841,500 -4,170,612 0
18.45
34.45
20.65
3 tháng
(2026-06-22) 		-5 -20% 586,724,200 -4,170,612 0
18.45
34.45
20.65
6 tháng
(2026-03-23) 		-4.45 -18.21% 1,116,861,700 -4,170,612 0
18.45
34.45
20.65
12 tháng
(2025-09-23) 		-10.37 -34.15% 2,512,882,200 -4,170,612 0
14.41
34.45
20.65
24 tháng
(2024-09-30) 		-6.41 -24.27% 4,833,358,500 -4,170,612 0
14.10
34.97
20.65
36 tháng
(2023-10-04) 		-1.89 -8.64% 6,384,586,100 -4,170,612 0
10.75
34.97
20.65
60 tháng
(2021-10-14) 		-4.54 -18.51% 8,942,059,900 -621,267 -103.3
9.27
34.97
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/01/2020
5.06
 22,760 4.95 5.18 4.95 0 0 0
03/01/2020
5.13
 2,450 5.13 5.13 5.04 0 0 0
02/01/2020
5.13
 18,320 5.13 5.13 5.06 0 0 0
31/12/2019
5.22
 56,710 5.22 5.22 5.11 0 510,010 -14.8
30/12/2019
5.22
 46,860 5.27 5.27 5.19 0 26,830 -0.8
27/12/2019
5.27
 21,900 5.22 5.27 5.18 0 10,000 -0.3
26/12/2019
5.22
 21,720 5.27 5.27 5.13 500 5,040 -0.1
25/12/2019
5.27
 68,620 5.22 5.30 5.17 0 40,000 -1.2
24/12/2019
5.22
 96,900 5.22 5.58 5.13 0 26,830 -0.8
23/12/2019
5.22
 30,760 5.31 5.31 5.17 0 15,930 -0.5
20/12/2019
5.31
 149,860 5.31 5.36 5.16 39,310 137,400 -2.9
19/12/2019
5.31
 12,660 5.22 5.39 5.24 0 6,770 -0.2
18/12/2019
5.22
 49,090 5.46 5.46 5.16 0 21,410 -0.6
17/12/2019
5.46
 50,960 5.55 5.55 5.41 0 42,720 -1.3
16/12/2019
5.55
 42,350 5.61 5.61 5.54 0 38,870 -1.2
13/12/2019
5.61
 23,010 5.64 5.65 5.52 0 19,420 -0.6
12/12/2019
5.64
 27,460 5.57 5.71 5.55 0 26,080 -0.8
11/12/2019
5.57
 15,340 5.62 5.70 5.55 0 5,810 -0.2
10/12/2019
5.62
 187,140 5.74 5.74 5.59 0 128,100 -4.1
09/12/2019
5.74
 18,800 5.57 5.75 5.61 0 2,440 -0.1
06/12/2019
5.57
 71,540 5.77 5.77 5.48 0 40,640 -1.3
05/12/2019
5.77
 51,710 5.90 5.90 5.77 0 1,010 0.0
04/12/2019
5.90
 7,880 5.87 5.93 5.75 150,000 157,550 4.6
03/12/2019
5.87
 8,580 5.91 5.91 5.78 580 0 0.0
02/12/2019
5.91
 53,710 5.96 5.96 5.87 0 0 0
29/11/2019
5.96
 392,020 5.91 6.01 5.85 301,330 376,290 -2.5
28/11/2019
5.91
 15,960 5.84 6.01 5.85 1,920 9,990 -0.3
27/11/2019
5.84
 146,900 5.85 5.93 5.84 47,330 144,390 -3.2
26/11/2019
5.85
 104,330 5.85 6.01 5.84 288,110 299,930 -0.4
25/11/2019
5.85
 439,070 5.91 6.30 5.85 56,000 416,560 -12.0
22/11/2019
5.91
 408,480 5.93 6.00 5.91 245,000 313,550 -2.3
21/11/2019
5.93
 102,380 6.01 6.01 5.84 16,000 125,625 -3.8
20/11/2019
6.01
 35,640 6.01 6.01 5.84 6,000 32,100 -0.9
19/11/2019
6.01
 36,800 6.00 6.01 5.94 5,880 14,020 -0.3
18/11/2019
6.00
 44,310 5.93 6.00 5.94 6,620 2,230 0.1
15/11/2019
5.93
 124,190 6.01 6.01 5.92 106,200 15,000 3.1
14/11/2019
6.01
 130,030 6.00 6.17 6.00 35,300 39,320 -0.1
13/11/2019
6.00
 104,600 6.02 6.08 5.90 2,300 47,600 -1.5
12/11/2019
6.02
 127,500 6.01 6.05 6.01 200,000 299,460 -3.4
11/11/2019
6.01
 155,360 6.06 6.06 6.01 15,400 100,000 -2.9
08/11/2019
6.06
 144,030 6.02 6.16 6.05 7,000 100,200 -3.2
07/11/2019
6.02
 202,450 6.10 6.10 6.01 3,750 183,310 -6.1
06/11/2019
6.10
 74,360 6.17 6.17 6.01 50,000 62,360 -0.4
05/11/2019
6.17
 122,170 6.10 6.23 6.08 3,220 100,000 -3.3
04/11/2019
6.10
 258,310 6.19 6.19 6.10 70,000 220,000 -5.2
01/11/2019
6.19
 26,470 6.19 6.19 6.07 0 0 0
31/10/2019
6.19
 65,500 6.19 6.19 6.16 5,000 0 0.2
30/10/2019
6.19
 21,820 6.05 6.19 6.01 0 0 0
29/10/2019
6.05
 13,230 6.16 6.23 6.03 0 0 0
28/10/2019
6.16
 9,160 6.17 6.31 6.05 0 20 0.0
25/10/2019
6.17
 45,490 6.19 6.21 6.07 0 36,030 -1.2
24/10/2019
6.19
 8,040 6.16 6.19 6.14 2,000 0 0.1
23/10/2019
6.16
 67,100 6.08 6.17 6.02 0 28,480 -1.0
22/10/2019
6.08
 14,320 6.07 6.08 6.01 0 0 0
21/10/2019
6.07
 26,950 6.10 6.10 6.03 20 7,500 -0.3
18/10/2019
6.10
 2,300 6.21 6.21 6.10 0 0 0
17/10/2019
6.21
 12,210 6.19 6.21 6.10 0 0 0
16/10/2019
6.19
 31,750 6.17 6.24 6.14 0 4,700 -0.2
15/10/2019
6.17
 32,350 6.16 6.23 6.07 0 0 0
14/10/2019
6.16
 55,860 6.16 6.19 5.89 0 140 0.0
11/10/2019
6.16
 19,970 6.07 6.19 6.01 0 0 0
10/10/2019
6.07
 19,030 6.07 6.12 6.07 3,000 0 0.1
09/10/2019
6.07
 23,080 6.14 6.17 5.96 0 0 0
08/10/2019
6.14
 20,790 5.94 6.14 5.94 381,700 381,700 0
07/10/2019
5.94
 26,220 6.12 6.16 5.94 98,560 102,060 -0.1
04/10/2019
6.12
 21,360 6.28 6.28 6.12 0 4,990 -0.2
03/10/2019
6.28
 50,440 6.37 6.37 6.28 20 6,020 -0.2
02/10/2019
6.37
 116,700 6.19 6.40 6.17 0 38,700 -1.4
01/10/2019
6.19
 17,820 6.06 6.19 6.06 0 5,000 -0.2
30/09/2019
6.06
 25,380 6.19 6.29 6.06 0 2,870 -0.1
27/09/2019
6.19
 4,600 6.33 6.33 6.19 0 0 0
26/09/2019
6.33
 12,920 6.33 6.44 6.26 806,000 401,140 14.5
25/09/2019
6.33
 15,240 6.25 6.33 6.14 400,000 200 14.1
24/09/2019
6.25
 18,040 6.26 6.26 6.12 7,000 0 0.2
23/09/2019
6.26
 71,690 6.19 6.30 6.14 795,440 0 28.2
20/09/2019
6.19
 62,500 6.10 6.24 5.93 35,440 1,000 1.2
19/09/2019
6.10
 52,460 5.85 6.10 5.78 23,800 900 0.8
18/09/2019
5.85
 18,210 5.92 5.94 5.85 0 0 0
17/09/2019
5.92
 25,030 5.89 5.93 5.85 2,470 0 0.1
16/09/2019
5.89
 57,490 5.80 5.91 5.70 2,570 0 0.1
13/09/2019
5.80
 34,760 5.71 5.81 5.66 11,640 5,100 0.2
12/09/2019
5.71
 11,260 5.73 5.75 5.62 6,600 0 0.2
11/09/2019
5.73
 59,170 5.64 5.73 5.62 37,340 500 1.2

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