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
18.45
22.30
18.45
2 tháng
(2026-08-05) 		-2.85 -13.26% 367,448,300 -2,515,599 0
18.45
22.85
18.45
3 tháng
(2026-07-06) 		-5.80 -23.72% 584,794,000 -2,515,599 0
18.45
25.40
18.45
6 tháng
(2026-04-07) 		-8.55 -31.43% 1,020,764,200 -2,515,599 0
18.45
29
18.45
12 tháng
(2025-10-09) 		-12.52 -40.16% 2,386,490,100 -2,515,599 0
18.45
31.89
18.45
24 tháng
(2024-10-14) 		-7.76 -29.38% 4,590,232,100 -2,515,599 0
14.21
34.97
18.45
36 tháng
(2023-10-20) 		-1.82 -8.87% 6,046,599,000 -2,515,599 0
14.21
34.97
18.45
60 tháng
(2021-11-01) 		-8.31 -30.82% 8,517,052,700 -2,515,599 0
9.27
34.97
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
24.67
 7,731,100 25.30 25.34 24.64 0 0 0
08/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
08/01/2026
25.01
 11,796,300 25.30 25.74 25.01 0 0 0
07/01/2026
25.12
 5,883,700 24.97 25.44 24.72 0 0 0
06/01/2026
24.64
 7,681,400 24.72 25.08 24.32 0 0 0
05/01/2026
24.61
 10,463,000 25.59 25.66 24.35 0 0 0
31/12/2025
25.59
 8,093,700 25.73 26.02 25.37 0 0 0
30/12/2025
25.66
 6,362,800 25.95 26.17 25.59 0 0 0
29/12/2025
25.59
 6,887,900 25.80 26.28 25.59 0 0 0
26/12/2025
25.80
 14,212,400 25.01 26.02 24.72 0 0 0
25/12/2025
24.93
 7,874,500 25.88 26.06 24.93 0 0 0
24/12/2025
25.84
 12,206,800 24.86 25.99 24.75 0 0 0
23/12/2025
24.86
 6,907,900 25.55 25.59 24.86 0 0 0
22/12/2025
25.51
 8,407,400 25.30 25.55 25.01 0 0 0
19/12/2025
25.19
 8,193,700 24.93 25.19 24.64 0 0 0
18/12/2025
24.79
 4,929,700 24.79 25.04 24.57 0 0 0
17/12/2025
24.79
 5,807,000 24.79 25.04 24.61 0 0 0
16/12/2025
24.79
 9,718,600 24.21 25.30 23.74 0 0 0
15/12/2025
24.17
 9,391,600 23.77 24.54 23.70 0 0 0
12/12/2025
23.70
 9,046,300 24.90 24.90 23.70 0 0 0
11/12/2025
24.79
 5,108,500 25.01 25.12 24.54 0 0 0
10/12/2025
24.86
 4,961,600 25.01 25.22 24.72 0 0 0
09/12/2025
24.72
 12,917,900 24.39 25.22 24.21 0 0 0
08/12/2025
24.54
 6,586,900 25.01 25.01 24.43 0 0 0
05/12/2025
24.97
 6,976,800 25.44 25.44 24.93 0 0 0
04/12/2025
25.41
 11,768,600 25.22 25.44 25.08 0 0 0
03/12/2025
25.12
 7,144,900 24.79 25.19 24.57 0 0 0
02/12/2025
24.64
 11,385,700 24.21 24.79 24.14 0 0 0
01/12/2025
24.21
 6,093,400 24.64 24.68 24.21 0 0 0
28/11/2025
24.46
 6,042,600 24.75 24.90 24.46 0 0 0
27/11/2025
24.54
 7,496,900 25.01 25.08 24.43 0 0 0
26/11/2025
24.93
 10,554,600 24.35 25.22 24.28 0 0 0
25/11/2025
24.14
 16,555,400 24.75 24.93 24.14 0 0 0
24/11/2025
24.79
 7,194,100 24.90 25.26 24.72 0 0 0
21/11/2025
24.90
 11,863,300 25.37 25.37 24.86 0 0 0
20/11/2025
25.41
 16,611,000 25.95 26.06 25.26 0 0 0
19/11/2025
25.95
 9,146,500 26.38 26.42 25.84 0 0 0
18/11/2025
26.38
 11,135,300 26.38 26.64 26.20 0 0 0
17/11/2025
26.24
 8,682,100 26.09 26.42 25.88 0 0 0
14/11/2025
25.91
 13,911,600 26.17 26.42 25.80 0 0 0
13/11/2025
26.20
 12,490,100 26.64 26.75 26.13 0 0 0
12/11/2025
26.53
 14,004,400 26.67 26.93 26.35 0 0 0
11/11/2025
26.60
 5,061,300 26.09 26.67 26.06 0 0 0
10/11/2025
25.95
 7,684,400 26.09 26.78 25.77 0 0 0
07/11/2025
26.09
 7,826,000 26.67 26.86 25.80 0 0 0
06/11/2025
26.67
 6,454,000 27.18 27.29 26.64 0 0 0
05/11/2025
27.07
 8,185,000 27.87 27.91 27.04 0 0 0
04/11/2025
27.91
 17,168,700 25.88 27.91 25.88 0 0 0
03/11/2025
26.09
 8,664,200 27.00 27.22 26.09 0 0 0
31/10/2025
26.89
 10,403,100 26.89 27.36 26.82 0 0 0
30/10/2025
26.89
 6,626,500 27.51 27.51 26.82 0 0 0
29/10/2025
27.44
 6,252,800 27.83 27.87 27.33 0 0 0
28/10/2025
27.69
 7,912,900 27.29 27.69 27.00 0 0 0
27/10/2025
27.11
 9,062,700 27.62 27.83 26.78 0 0 0
24/10/2025
27.11
 15,326,100 26.75 27.36 26.46 0 0 0
23/10/2025
26.67
 6,769,300 27.47 27.65 26.67 0 0 0
22/10/2025
27.18
 10,763,900 27.76 27.80 26.46 0 0 0
21/10/2025
27.33
 16,461,400 28.23 28.63 26.86 0 0 0
20/10/2025
28.30
 13,008,000 30.30 30.81 28.30 0 0 0
17/10/2025
30.41
 12,190,700 31.10 31.60 30.37 0 0 0
16/10/2025
30.91
 8,962,500 31.24 31.71 30.84 0 0 0
15/10/2025
30.99
 7,898,600 31.39 31.53 30.84 0 0 0
14/10/2025
31.17
 16,096,800 32.26 32.73 30.81 0 0 0
13/10/2025
31.89
 7,991,300 31.28 32.11 31.10 0 0 0
10/10/2025
31.57
 13,129,800 31.17 32.55 31.17 0 0 0
09/10/2025
31.17
 7,848,000 31.82 32.00 31.02 0 0 0
08/10/2025
31.75
 12,475,700 32.18 32.47 31.24 0 0 0
07/10/2025
31.57
 9,003,800 32.40 32.40 31.53 0 0 0
06/10/2025
32.26
 10,258,700 30.52 32.26 30.52 0 0 0
03/10/2025
30.15
 5,979,900 30.52 30.70 29.86 0 0 0
02/10/2025
30.52
 5,075,900 31.31 31.35 30.52 0 0 0
01/10/2025
31.06
 5,220,400 31.49 31.75 31.06 0 0 0
30/09/2025
31.49
 7,692,800 31.46 31.82 30.84 0 0 0
29/09/2025
31.53
 4,641,100 31.17 31.53 30.81 0 0 0
26/09/2025
31.17
 6,121,300 31.78 31.78 30.95 0 0 0
25/09/2025
31.86
 5,293,700 31.75 31.86 31.39 0 0 0
24/09/2025
31.64
 8,220,500 30.44 31.64 30.19 0 0 0
23/09/2025
30.37
 3,681,000 30.26 30.77 30.26 0 0 0
22/09/2025
30.08
 7,912,400 31.10 31.24 29.94 0 0 0
19/09/2025
30.88
 5,242,000 31.49 31.60 30.88 0 0 0
18/09/2025
31.35
 5,752,600 31.46 31.60 31.02 0 0 0
17/09/2025
31.31
 6,936,700 31.89 32.15 31.28 0 0 0
16/09/2025
31.97
 7,702,700 33.20 33.23 31.97 0 0 0
15/09/2025
32.73
 6,083,800 32.47 32.87 32.33 0 0 0
12/09/2025
32.11
 5,735,400 32.29 32.55 32.04 0 0 0
11/09/2025
32.26
 11,463,200 31.75 32.26 30.52 0 0 0
10/09/2025
31.82
 6,953,000 32.55 32.65 31.82 0 0 0
09/09/2025
32.55
 10,043,800 31.53 32.55 31.20 0 0 0
08/09/2025
31.20
 21,510,500 32.87 33.34 31.20 0 0 0
05/09/2025
33.34
 18,277,300 35.30 35.44 33.34 0 0 0
04/09/2025
34.94
 10,813,200 34.72 35.23 34.39 0 0 0
03/09/2025
34.65
 10,133,300 35.05 35.37 34.32 0 0 0
29/08/2025
34.97
 24,105,500 33.96 35.84 33.92 0 0 0
28/08/2025
33.52
 12,805,500 32.47 33.67 32.33 0 0 0
27/08/2025
32.40
 10,697,600 32.73 33.20 32.40 0 0 0
26/08/2025
32.55
 7,889,600 30.84 32.58 30.84 0 0 0
25/08/2025
31.02
 9,748,200 31.89 32.47 30.48 0 0 0
22/08/2025
31.39
 15,151,100 32.84 33.13 31.17 0 0 0
21/08/2025
33.34
 22,510,800 33.56 35.15 33.27 0 0 0
20/08/2025
33.49
 15,818,600 33.16 33.49 31.17 0 0 0
19/08/2025
33.27
 21,205,600 32.29 34.07 31.97 0 0 0

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