CTCP Chứng khoán Ngân hàng Đầu tư và Phát triển Việt Nam (bsi)

35.45
0.35
(1%)
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
(2026-02-23) 		-3.35 -8.71% 8,101,600 169,700 6.7
34.95
39.20
35.45
2 tháng
(2026-01-16) 		-5.90 -14.39% 18,050,400 -126,400 -5.5
34.95
41
35.45
3 tháng
(2025-12-17) 		-2.80 -7.39% 33,563,400 -1,488,300 -59.1
34.95
42.70
35.45
6 tháng
(2025-09-18) 		-12.55 -26.34% 72,130,700 -2,469,200 -101.8
34.95
47.75
35.45
12 tháng
(2025-03-24) 		-17.63 -33.43% 278,798,000 -11,396,506 -423.5
34.95
57
35.45
24 tháng
(2024-03-27) 		-16.22 -31.61% 438,535,300 -12,180,323 -483.9
34.95
57
35.45
36 tháng
(2023-04-03) 		16.49 88.65% 753,438,600 -6,323,455 -223.6
18.61
57
35.45
60 tháng
(2021-04-12) 		23.47 201.76% 1,202,255,981 -3,237,923 -159.7
9.34
57
35.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
22.00
 849,600 22.04 22.08 21.44 12,300 11,300 0.0
01/08/2022
22.04
 1,243,200 21.48 22.87 21.36 19,700 27,100 -0.2
29/07/2022
21.48
 1,047,000 20.80 21.63 20.42 16,900 0 0.5
28/07/2022
20.80
 937,600 20.65 21.18 20.72 4,300 18,100 -0.4
27/07/2022
20.65
 1,844,700 19.33 20.65 19.18 14,400 10,300 0.1
26/07/2022
19.33
 567,200 19.29 19.67 19.14 6,100 4,900 0.0
25/07/2022
19.29
 1,193,700 19.29 19.74 18.69 400 12,800 -0.3
22/07/2022
19.29
 909,800 19.18 19.74 18.91 2,200 9,800 0.4
21/07/2022
19.18
 799,600 19.18 19.82 19.14 26,300 18,400 0.2
20/07/2022
19.18
 972,600 17.94 19.18 18.12 17,200 0 0.4
19/07/2022
17.94
 435,200 18.24 18.46 17.60 3,500 19,800 -0.4
18/07/2022
18.24
 568,000 18.16 18.61 18.09 16,300 900 0.4
15/07/2022
18.16
 525,200 18.54 18.80 18.09 2,900 10,300 -0.2
14/07/2022
18.54
 465,000 17.63 18.69 17.18 25,800 0 0.6
13/07/2022
17.63
 572,400 18.24 18.39 17.33 10,000 0 0.2
12/07/2022
18.24
 401,800 17.26 18.24 17.26 6,000 1,700 0.1
11/07/2022
17.26
 401,200 18.20 18.42 16.96 6,100 13,100 -0.2
08/07/2022
18.20
 362,800 17.33 18.24 17.41 7,200 10,500 -0.2
07/07/2022
17.33
 242,300 16.99 17.67 16.35 7,100 4,200 0.1
06/07/2022
16.99
 477,200 18.09 18.09 16.96 13,400 2,900 0.2
05/07/2022
18.09
 558,000 18.61 19.07 17.41 12,300 8,500 0.1
04/07/2022
18.61
 398,000 18.01 19.22 18.16 0 12,400 -0.3
01/07/2022
18.01
 589,900 16.84 18.01 16.20 7,700 6,700 0.0
30/06/2022
16.84
 689,500 18.09 18.35 16.84 2,200 26,800 -0.5
29/06/2022
18.09
 454,200 17.56 18.46 16.96 900 8,600 -0.2
28/06/2022
17.56
 304,500 17.41 18.05 17.26 100 13,300 -0.3
27/06/2022
17.41
 454,700 16.28 17.41 16.47 14,400 300 0.3
24/06/2022
16.28
 384,000 16.54 17.11 16.28 100 20,900 -0.4
23/06/2022
16.54
 256,000 16.50 16.65 16.01 2,200 9,800 -0.2
22/06/2022
16.50
 369,000 15.45 16.50 15.83 2,400 10,400 -0.2
21/06/2022
15.45
 605,200 15.37 16.39 14.32 28,700 22,300 0.1
20/06/2022
15.37
 425,900 16.50 17.41 15.37 11,200 20,400 -0.2
17/06/2022
16.50
 457,400 17.71 17.71 16.50 8,400 14,300 -0.1
16/06/2022
17.71
 348,100 18.80 19.44 17.71 15,300 19,300 -0.1
15/06/2022
18.80
 635,700 20.20 20.35 18.80 109,400 5,400 2.6
14/06/2022
20.20
 541,400 20.61 20.72 19.25 37,400 3,500 0.9
13/06/2022
20.61
 613,900 22.16 22.16 20.61 22,900 5,700 0.5
10/06/2022
22.16
 1,068,100 23.81 23.81 22.16 10,100 4,100 0.2
09/06/2022
23.81
 415,800 24.11 24.19 23.51 23,100 15,600 0.2
08/06/2022
24.11
 784,000 24.04 24.79 23.74 5,400 34,100 -0.9
07/06/2022
24.04
 992,000 22.76 24.11 21.74 109,200 31,600 2.5
06/06/2022
22.76
 1,312,600 21.44 22.91 21.10 18,000 1,000 0.5
03/06/2022
21.44
 371,800 21.33 21.70 21.06 9,300 13,400 -0.1
02/06/2022
21.33
 587,000 21.10 21.74 20.95 170,600 7,800 4.6
01/06/2022
21.10
 433,100 21.44 21.48 20.84 8,700 13,100 -0.1
31/05/2022
21.44
 444,600 21.55 21.70 21.18 12,600 12,600 0
30/05/2022
21.55
 446,300 21.29 22.00 20.99 68,900 1,000 1.9
27/05/2022
21.29
 568,700 21.63 21.85 20.91 4,200 5,500 -0.0
26/05/2022
21.63
 570,100 21.85 22.61 21.33 0 31,300 -0.9
25/05/2022
21.85
 690,100 20.53 21.89 20.72 300 20,600 -0.6
24/05/2022
20.53
 609,800 19.22 20.53 18.54 12,300 3,700 0.2
23/05/2022
19.22
 667,900 19.97 20.72 18.69 1,500 22,200 -0.5
20/05/2022
19.97
 452,500 18.69 19.97 19.44 6,400 4,200 0.1
19/05/2022
18.69
 863,200 17.48 18.69 16.80 9,900 100 0.2
18/05/2022
17.48
 317,900 17.33 18.24 17.48 13,300 1,300 0.3
17/05/2022
17.33
 330,700 16.20 17.33 15.56 35,600 0 0.8
16/05/2022
16.20
 381,300 17.03 18.09 16.20 21,500 300 0.5
13/05/2022
17.03
 451,900 18.27 18.27 17.03 18,200 200 0.4
12/05/2022
18.27
 157,100 19.63 19.63 18.27 11,400 10,100 0.0
11/05/2022
19.63
 234,500 19.52 19.97 19.44 7,200 10,500 -0.1
10/05/2022
19.52
 907,400 19.03 19.52 17.71 178,000 200 4.6
09/05/2022
19.03
 270,300 20.42 20.42 19.03 12,400 100 0.3
06/05/2022
20.42
 270,300 21.85 21.85 20.42 25,300 4,100 0.6
05/05/2022
21.85
 236,300 21.93 22.31 21.02 11,200 21,500 -0.3
04/05/2022
21.93
 243,500 23.21 23.21 21.93 1,900 68,200 -2.0
29/04/2022
23.21
 215,700 22.00 23.21 22.00 56,200 0 1.7
28/04/2022
22.00
 271,300 22.16 22.53 22.00 13,800 0 0.4
27/04/2022
22.16
 269,200 22.46 22.46 21.25 9,200 13,500 -0.1
26/04/2022
22.46
 450,800 22.46 22.61 20.91 35,200 3,000 0.9
25/04/2022
22.46
 622,600 24.04 24.11 22.38 284,900 6,700 8.3
22/04/2022
24.04
 369,100 24.19 25.09 23.44 76,900 19,100 1.8
21/04/2022
24.19
 849,400 23.36 24.98 21.89 402,300 0 12.3
20/04/2022
23.36
 396,700 24.49 24.91 23.36 74,900 2,900 2.3
19/04/2022
24.49
 884,700 24.04 25.62 24.08 44,300 0 1.4
18/04/2022
24.04
 588,900 25.85 25.85 24.04 7,600 5,100 0.1
15/04/2022
25.85
 289,800 26.11 26.38 25.09 200 7,600 -0.2
14/04/2022
26.11
 255,300 26.22 26.90 26.00 15,700 23,100 -0.3
13/04/2022
26.22
 512,600 25.62 26.22 24.27 17,200 0 0.6
12/04/2022
25.62
 548,100 27.51 28.41 25.62 2,800 23,200 -0.7
08/04/2022
27.51
 515,200 28.37 28.41 27.51 2,500 23,000 -0.8
07/04/2022
28.37
 484,800 28.94 29.13 28.37 0 9,900 -0.4
06/04/2022
28.94
 419,700 29.24 29.31 28.71 6,800 14,400 -0.3
05/04/2022
29.24
 338,700 29.73 29.99 29.24 9,300 3,400 0.2
04/04/2022
29.73
 704,300 28.64 30.29 28.86 5,000 1,300 0.1
01/04/2022
28.64
 436,100 28.18 28.64 26.38 23,500 1,500 0.8
31/03/2022
28.18
 379,000 28.71 29.16 28.11 1,800 12,000 -0.4
30/03/2022
28.71
 413,300 29.65 29.92 28.67 5,800 14,600 -0.3
29/03/2022
29.65
 325,600 29.39 29.77 29.24 3,000 500 0.1
28/03/2022
29.39
 516,300 30.60 30.60 29.01 4,600 30,400 -1.0
25/03/2022
30.60
 832,500 30.14 30.60 29.46 1,000 21,200 -0.8
24/03/2022
30.14
 542,800 30.56 30.78 30.14 0 15,600 -0.6
23/03/2022
30.56
 534,900 30.75 31.20 30.52 1,800 0 0.1
22/03/2022
30.75
 359,600 30.60 31.20 30.60 12,400 1,200 0.5
21/03/2022
30.60
 529,500 30.56 30.78 30.29 0 7,800 -0.3
18/03/2022
30.56
 331,000 30.56 31.08 30.33 0 18,300 -0.7
17/03/2022
30.56
 217,400 30.52 31.35 30.48 1,200 13,400 -0.5
16/03/2022
30.52
 345,500 30.60 31.05 30.52 3,900 100 0.2
15/03/2022
30.60
 285,900 30.67 31.08 30.37 0 22,900 -0.9
14/03/2022
30.67
 708,300 31.88 32.40 30.18 0 58,800 -2.4
11/03/2022
31.88
 1,645,800 31.08 32.78 31.12 46,700 1,100 1.9

Chính sách bảo mật | Điều khoản sử dụng |