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)
26/03/2025
27.83
 7,675,700 28.23 28.34 27.76 0 0 0
25/03/2025
28.30
 6,651,000 28.67 28.81 28.16 0 0 0
24/03/2025
28.59
 9,763,500 28.38 28.59 27.80 0 0 0
21/03/2025
28.34
 12,817,200 28.27 28.67 28.27 0 0 0
20/03/2025
28.41
 8,059,900 28.23 28.70 28.12 0 0 0
19/03/2025
28.09
 8,197,500 28.34 28.34 27.98 0 0 0
18/03/2025
28.34
 8,146,800 28.78 28.78 28.34 0 0 0
17/03/2025
28.59
 6,424,600 28.34 28.59 28.20 0 0 0
14/03/2025
28.20
 6,108,000 28.05 28.41 27.91 0 0 0
13/03/2025
28.16
 10,374,700 28.41 28.63 27.98 0 0 0
12/03/2025
28.45
 9,691,800 28.85 28.92 28.23 0 0 0
11/03/2025
28.59
 10,530,100 28.23 28.63 28.05 0 0 0
10/03/2025
28.45
 13,958,600 28.41 28.92 28.20 0 0 0
07/03/2025
28.23
 10,518,000 28.05 28.41 27.76 0 0 0
06/03/2025
27.91
 13,621,300 26.93 27.91 26.93 0 0 0
05/03/2025
26.89
 8,992,400 27.11 27.44 26.82 0 0 0
04/03/2025
27.15
 8,147,400 26.96 27.18 26.53 0 0 0
03/03/2025
27.04
 12,212,700 26.46 27.40 26.28 0 0 0
28/02/2025
26.42
 6,514,800 26.57 26.89 26.42 0 0 0
27/02/2025
26.67
 7,282,100 26.64 26.71 26.24 0 0 0
26/02/2025
26.53
 12,293,200 26.78 26.96 26.53 0 0 0
25/02/2025
26.67
 13,209,100 26.78 27.11 26.57 0 0 0
24/02/2025
26.64
 8,573,000 26.28 26.67 26.09 0 0 0
21/02/2025
26.28
 7,671,600 26.20 26.31 25.99 0 0 0
20/02/2025
26.31
 8,626,100 26.46 26.53 26.13 0 0 0
19/02/2025
26.31
 7,299,400 26.09 26.35 25.95 0 0 0
18/02/2025
26.02
 11,035,700 25.80 26.20 25.66 0 0 0
17/02/2025
25.77
 10,062,600 25.70 26.02 25.51 0 0 0
14/02/2025
25.62
 12,888,400 25.73 25.99 25.55 0 0 0
13/02/2025
25.30
 4,314,900 25.08 25.30 24.86 0 0 0
12/02/2025
25.08
 6,594,800 25.15 25.48 25.08 0 0 0
11/02/2025
25.08
 6,772,500 25.19 25.37 25.01 0 0 0
10/02/2025
25.08
 14,434,300 24.72 25.44 24.64 0 0 0
07/02/2025
24.93
 4,653,100 24.86 25.01 24.68 0 0 0
06/02/2025: Cổ tức tiền mặt tỉ lệ: 2.5%
06/02/2025
24.86
 8,264,100 25.08 25.48 24.86 0 0 0
05/02/2025
24.97
 6,848,700 25.19 25.19 24.79 0 0 0
04/02/2025
25.04
 7,282,900 25.22 25.33 24.90 0 0 0
24/01/2025
24.75
 4,068,200 24.79 24.83 24.50 0 0 0
23/01/2025
24.83
 12,529,100 23.71 25.11 23.60 0 0 0
22/01/2025
23.53
 3,051,800 23.78 23.78 23.53 0 0 0
21/01/2025
23.57
 5,346,600 23.21 23.86 23.21 0 0 0
20/01/2025
23.21
 2,216,400 23.39 23.60 23.17 0 0 0
17/01/2025
23.35
 2,040,300 23.24 23.53 23.24 0 0 0
16/01/2025
23.32
 4,629,700 23.17 23.93 23.17 0 0 0
15/01/2025
23.06
 3,139,400 22.96 23.28 22.96 0 0 0
14/01/2025
22.92
 2,135,100 23.03 23.17 22.92 0 0 0
13/01/2025
23.14
 4,425,100 22.45 23.14 22.27 0 0 0
10/01/2025
22.67
 4,450,300 22.96 23.21 22.67 0 0 0
09/01/2025
22.88
 1,956,600 23.14 23.32 22.88 0 0 0
08/01/2025
23.14
 3,417,200 22.70 23.46 22.70 0 0 0
07/01/2025
22.88
 5,078,200 23.39 23.42 22.85 0 0 0
06/01/2025
23.24
 4,542,400 23.64 23.78 23.10 0 0 0
03/01/2025
23.60
 4,665,800 24.14 24.18 23.60 0 0 0
02/01/2025
24.18
 3,356,500 23.93 24.25 23.89 0 0 0
31/12/2024
23.89
 2,867,800 24.22 24.29 23.89 0 0 0
30/12/2024
24.18
 2,518,300 24.39 24.61 24.18 0 0 0
27/12/2024
24.29
 4,346,500 24.39 24.47 24.25 0 0 0
26/12/2024
24.32
 2,559,000 24.54 24.61 24.32 0 0 0
25/12/2024
24.54
 5,100,700 24.29 24.97 24.29 0 0 0
24/12/2024
24.25
 3,829,700 24.68 24.68 24.14 0 0 0
23/12/2024
24.68
 1,793,500 24.72 24.72 24.54 0 0 0
20/12/2024
24.57
 3,726,800 24.54 24.61 24.39 0 0 0
19/12/2024
24.75
 7,243,300 24.47 24.75 24.18 0 0 0
18/12/2024
24.79
 2,201,500 24.75 24.83 24.57 0 0 0
17/12/2024
24.75
 2,478,000 24.93 25.01 24.75 0 0 0
16/12/2024
24.90
 2,595,500 24.61 24.90 24.47 0 0 0
13/12/2024
24.61
 3,446,900 24.54 24.79 24.43 0 0 0
12/12/2024
24.79
 4,056,200 24.86 25.11 24.75 0 0 0
11/12/2024
24.83
 3,781,400 24.86 25.11 24.61 0 0 0
10/12/2024
24.90
 3,817,200 25.04 25.11 24.83 0 0 0
09/12/2024
25.08
 5,083,800 25.04 25.15 24.86 0 0 0
06/12/2024
25.04
 7,668,700 25.08 25.37 24.79 0 0 0
05/12/2024
25.01
 15,133,000 23.39 25.01 23.10 0 0 0
04/12/2024
23.39
 5,061,900 23.71 23.71 23.32 0 0 0
03/12/2024
23.75
 3,287,000 23.78 23.93 23.71 0 0 0
02/12/2024
23.86
 2,530,500 24.18 24.18 23.82 0 0 0
29/11/2024
23.82
 3,332,900 23.78 24.00 23.64 0 0 0
28/11/2024
23.78
 2,518,000 24.32 24.32 23.78 0 0 0
27/11/2024
24.00
 2,245,000 24.11 24.22 23.89 0 0 0
26/11/2024
24.14
 4,558,200 24.14 24.43 24.04 0 0 0
25/11/2024
24.11
 4,903,000 23.75 24.11 23.57 0 0 0
22/11/2024
23.75
 5,118,300 23.89 24.11 23.68 0 0 0
21/11/2024
23.89
 2,790,100 23.53 23.89 23.50 0 0 0
20/11/2024
23.53
 6,170,000 23.24 24.00 23.17 0 0 0
19/11/2024
23.21
 3,845,900 23.82 23.86 23.17 0 0 0
18/11/2024
23.75
 6,116,000 23.24 24.07 23.24 0 0 0
15/11/2024
23.24
 10,873,800 23.60 24.04 23.06 0 0 0
14/11/2024
23.71
 12,275,300 24.86 25.01 23.60 0 0 0
13/11/2024
24.90
 6,300,500 24.93 25.22 24.57 0 0 0
12/11/2024
25.01
 11,467,300 25.11 25.62 24.97 0 0 0
11/11/2024
24.93
 6,805,700 24.79 24.97 24.54 0 0 0
08/11/2024
24.83
 5,819,500 25.04 25.15 24.79 0 0 0
07/11/2024
24.93
 5,607,300 25.29 25.29 24.93 0 0 0
06/11/2024
25.15
 6,925,800 24.79 25.15 24.72 0 0 0
05/11/2024
24.54
 3,677,800 24.90 24.93 24.54 0 0 0
04/11/2024
24.75
 7,329,300 24.39 25.08 24.18 0 0 0
01/11/2024
24.39
 8,176,800 24.86 24.97 24.32 0 0 0
31/10/2024
24.93
 6,895,300 24.72 25.15 24.68 0 0 0
30/10/2024
24.72
 4,443,200 24.93 25.04 24.65 0 0 0
29/10/2024
24.93
 5,382,400 25.11 25.15 24.86 0 0 0

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