BenticCK
🔍
LIVE · Mock data 📋 Nhật ký Đăng nhập Đăng ký
VCI HOSE
CTCP Chứng khoán Vietcap
37.96
-0.54 (-1.40%)
Tham chiếu
38.50
Trần
41.20
Sàn
35.80
KLGD
5,190,640
Tổng quan Biểu đồ Phân tích Tài chính Giá quá khứ Hồ sơ Cổ đông Cổ tức Trái phiếu Báo cáo Bài viết Cộng đồng
Giá quá khứ (60 phiên gần nhất)
NgàyMởCaoThấpĐóngKL
05/06/2026 38.36 38.38 38.11 38.23 2,569,331
04/06/2026 38.39 38.67 38.33 38.36 3,776,717
03/06/2026 38.53 38.89 38.34 38.39 4,046,088
02/06/2026 38.56 38.88 38.23 38.53 1,341,526
01/06/2026 38.19 38.86 37.84 38.56 6,571,155
29/05/2026 38.55 38.62 37.82 38.19 569,457
28/05/2026 38.57 38.87 38.41 38.55 3,692,673
27/05/2026 38.94 38.98 38.49 38.57 3,894,893
26/05/2026 38.86 39.26 38.84 38.94 5,207,732
25/05/2026 38.78 39.17 38.64 38.86 3,945,035
22/05/2026 38.44 38.98 38.43 38.78 1,622,538
21/05/2026 38.59 38.60 38.20 38.44 1,317,658
20/05/2026 38.48 38.97 38.32 38.59 7,503,475
19/05/2026 38.79 38.93 38.45 38.48 5,637,919
18/05/2026 38.99 39.25 38.59 38.79 7,246,834
15/05/2026 38.62 39.17 38.28 38.99 5,524,036
14/05/2026 38.91 39.27 38.60 38.62 1,008,401
13/05/2026 38.68 39.25 38.38 38.91 913,285
12/05/2026 38.78 38.80 38.50 38.68 4,811,746
11/05/2026 39.09 39.30 38.75 38.78 1,016,126
08/05/2026 38.75 39.22 38.57 39.09 5,050,663
07/05/2026 38.70 38.78 38.63 38.75 1,757,353
06/05/2026 38.82 38.96 38.36 38.70 1,866,345
05/05/2026 39.05 39.07 38.68 38.82 1,547,498
04/05/2026 38.92 39.05 38.71 39.05 3,353,841
01/05/2026 39.08 39.37 38.68 38.92 5,879,171
30/04/2026 38.88 39.40 38.82 39.08 3,127,506
29/04/2026 39.06 39.43 38.67 38.88 5,303,987
28/04/2026 38.88 39.29 38.56 39.06 6,845,351
27/04/2026 39.19 39.40 38.54 38.88 1,140,656
24/04/2026 38.96 39.48 38.70 39.19 5,746,295
23/04/2026 39.03 39.39 38.87 38.96 923,843
22/04/2026 39.39 39.74 38.76 39.03 2,138,089
21/04/2026 39.61 39.98 39.24 39.39 3,021,961
20/04/2026 39.45 39.92 39.28 39.61 1,834,650
17/04/2026 39.11 39.53 38.81 39.45 2,505,617
16/04/2026 39.45 39.67 38.95 39.11 5,494,801
15/04/2026 39.62 39.98 39.34 39.45 6,261,939
14/04/2026 39.51 39.64 39.37 39.62 4,927,112
13/04/2026 39.80 40.08 39.15 39.51 6,712,140
10/04/2026 39.52 40.00 39.49 39.80 6,766,124
09/04/2026 39.59 39.86 39.28 39.52 3,918,463
08/04/2026 39.20 39.98 39.06 39.59 7,059,269
07/04/2026 39.02 39.37 38.97 39.20 1,441,422
06/04/2026 38.79 39.30 38.57 39.02 2,587,272
03/04/2026 38.60 38.98 38.31 38.79 3,155,890
02/04/2026 38.97 39.22 38.46 38.60 4,481,680
01/04/2026 39.22 39.45 38.66 38.97 6,410,933
31/03/2026 39.05 39.54 38.70 39.22 3,657,889
30/03/2026 39.13 39.33 38.87 39.05 4,223,165
27/03/2026 39.32 39.64 38.78 39.13 1,987,150
26/03/2026 39.51 39.76 39.15 39.32 587,005
25/03/2026 39.58 39.75 39.19 39.51 3,250,143
24/03/2026 39.45 39.59 39.39 39.58 1,199,163
23/03/2026 39.09 39.57 39.08 39.45 6,456,186
20/03/2026 38.94 39.21 38.60 39.09 556,614
19/03/2026 38.74 39.10 38.74 38.94 5,206,597
18/03/2026 38.57 38.95 38.26 38.74 3,217,087
17/03/2026 38.65 39.01 38.26 38.57 7,850,699
16/03/2026 38.38 38.94 38.27 38.65 3,548,059