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)
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 0 0
30/12/2019
5.22
 46,860 5.22 5.22 5.19 0 0 0
27/12/2019
5.27
 21,900 5.20 5.27 5.18 0 0 0
26/12/2019
5.22
 21,720 5.13 5.27 5.13 0 0 0
25/12/2019
5.27
 68,620 5.29 5.30 5.17 0 0 0
24/12/2019
5.22
 96,900 5.31 5.58 5.13 0 0 0
23/12/2019
5.22
 30,760 5.31 5.31 5.17 0 0 0
20/12/2019
5.31
 149,860 5.22 5.36 5.16 0 0 0
19/12/2019
5.31
 12,660 5.24 5.39 5.24 0 0 0
18/12/2019
5.22
 49,090 5.46 5.46 5.16 0 0 0
17/12/2019
5.46
 50,960 5.52 5.52 5.41 0 0 0
16/12/2019
5.55
 42,350 5.57 5.57 5.54 0 0 0
13/12/2019
5.61
 23,010 5.54 5.65 5.52 0 0 0
12/12/2019
5.64
 27,460 5.71 5.71 5.55 0 0 0
11/12/2019
5.57
 15,340 5.66 5.70 5.55 0 0 0
10/12/2019
5.62
 187,140 5.64 5.64 5.59 0 0 0
09/12/2019
5.74
 18,800 5.74 5.75 5.61 0 0 0
06/12/2019
5.57
 71,540 5.77 5.77 5.48 0 0 0
05/12/2019
5.77
 51,710 5.78 5.84 5.77 0 0 0
04/12/2019
5.90
 7,880 5.93 5.93 5.75 0 0 0
03/12/2019
5.87
 8,580 5.84 5.91 5.78 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 5.92 6.01 5.85 0 0 0
28/11/2019
5.91
 15,960 5.85 6.01 5.85 0 0 0
27/11/2019
5.84
 146,900 5.84 5.93 5.84 0 0 0
26/11/2019
5.85
 104,330 5.84 6.01 5.84 0 0 0
25/11/2019
5.85
 439,070 5.94 6.30 5.85 0 0 0
22/11/2019
5.91
 408,480 5.91 6.00 5.91 0 0 0
21/11/2019
5.93
 102,380 5.84 6.01 5.84 0 0 0
20/11/2019
6.01
 35,640 5.84 6.01 5.84 0 0 0
19/11/2019
6.01
 36,800 6.01 6.01 5.94 0 0 0
18/11/2019
6.00
 44,310 5.94 6.00 5.94 0 0 0
15/11/2019
5.93
 124,190 6.01 6.01 5.92 0 0 0
14/11/2019
6.01
 130,030 6.00 6.17 6.00 0 0 0
13/11/2019
6.00
 104,600 6.00 6.08 5.90 0 0 0
12/11/2019
6.02
 127,500 6.01 6.05 6.01 0 0 0
11/11/2019
6.01
 155,360 6.05 6.06 6.01 0 0 0
08/11/2019
6.06
 144,030 6.13 6.16 6.05 0 0 0
07/11/2019
6.02
 202,450 6.01 6.10 6.01 0 0 0
06/11/2019
6.10
 74,360 6.12 6.12 6.01 0 0 0
05/11/2019
6.17
 122,170 6.23 6.23 6.08 0 0 0
04/11/2019
6.10
 258,310 6.19 6.19 6.10 0 0 0
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 0 0 0
30/10/2019
6.19
 21,820 6.10 6.19 6.01 0 0 0
29/10/2019
6.05
 13,230 6.23 6.23 6.03 0 0 0
28/10/2019
6.16
 9,160 6.05 6.31 6.05 0 0 0
25/10/2019
6.17
 45,490 6.21 6.21 6.07 0 0 0
24/10/2019
6.19
 8,040 6.14 6.19 6.14 0 0 0
23/10/2019
6.16
 67,100 6.02 6.17 6.02 0 0 0
22/10/2019
6.08
 14,320 6.01 6.08 6.01 0 0 0
21/10/2019
6.07
 26,950 6.10 6.10 6.03 0 0 0
18/10/2019
6.10
 2,300 6.19 6.19 6.10 0 0 0
17/10/2019
6.21
 12,210 6.12 6.21 6.10 0 0 0
16/10/2019
6.19
 31,750 6.19 6.24 6.14 0 0 0
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 0 0
11/10/2019
6.16
 19,970 6.19 6.19 6.01 0 0 0
10/10/2019
6.07
 19,030 6.10 6.12 6.07 0 0 0
09/10/2019
6.07
 23,080 5.96 6.17 5.96 0 0 0
08/10/2019
6.14
 20,790 5.94 6.14 5.94 0 0 0
07/10/2019
5.94
 26,220 6.28 6.16 5.94 0 0 0
04/10/2019
6.12
 21,360 6.28 6.28 6.12 0 0 0
03/10/2019
6.28
 50,440 6.30 6.37 6.28 0 0 0
02/10/2019
6.37
 116,700 6.19 6.40 6.17 0 0 0
01/10/2019
6.19
 17,820 6.06 6.19 6.06 0 0 0
30/09/2019
6.06
 25,380 6.28 6.29 6.06 0 0 0
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 0 0 0
25/09/2019
6.33
 15,240 6.14 6.33 6.14 0 0 0
24/09/2019
6.25
 18,040 6.12 6.25 6.12 0 0 0
23/09/2019
6.26
 71,690 6.30 6.30 6.14 0 0 0
20/09/2019
6.19
 62,500 6.16 6.24 5.93 0 0 0
19/09/2019
6.10
 52,460 5.85 6.10 5.78 0 0 0
18/09/2019
5.85
 18,210 5.89 5.94 5.85 0 0 0
17/09/2019
5.92
 25,030 5.89 5.93 5.85 0 0 0
16/09/2019
5.89
 57,490 5.87 5.91 5.70 0 0 0
13/09/2019
5.80
 34,760 5.81 5.81 5.66 0 0 0
12/09/2019
5.71
 11,260 5.62 5.75 5.62 0 0 0
11/09/2019
5.73
 59,170 5.64 5.73 5.62 0 0 0
10/09/2019
5.64
 27,110 5.74 5.75 5.62 0 0 0
09/09/2019
5.62
 3,930 5.75 5.75 5.62 0 0 0
06/09/2019
5.71
 99,680 5.75 5.78 5.62 0 0 0
05/09/2019
5.64
 105,060 5.70 5.70 5.62 0 0 0
04/09/2019
5.66
 90,020 5.59 5.77 5.55 0 0 0
03/09/2019
5.53
 510 5.78 5.80 5.53 0 0 0
30/08/2019
5.80
 1,390 5.73 5.82 5.57 0 0 0
29/08/2019
5.80
 20,690 5.73 5.82 5.68 0 0 0
28/08/2019
5.73
 82,350 5.77 5.84 5.71 0 0 0
27/08/2019
5.78
 92,180 5.91 5.96 5.56 0 0 0
26/08/2019
5.93
 71,840 5.93 6.01 5.84 0 0 0
23/08/2019
6.05
 50,180 6.14 6.19 6.05 0 0 0
22/08/2019
6.28
 35,980 6.12 6.33 6.12 0 0 0
21/08/2019
6.19
 30,450 6.26 6.35 6.11 0 0 0
20/08/2019
6.26
 100,800 6.17 6.33 6.16 0 0 0
19/08/2019
6.39
 16,130 6.58 6.58 6.35 0 0 0
16/08/2019
6.37
 177,730 6.17 6.43 6.08 0 0 0

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