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

39.45
-0.70
(-1.74%)
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
(2025-11-05) 		-1.90 -4.52% 9,700,600 -141,000 -6.1
39.05
42.05
39.45
2 tháng
(2025-10-06) 		-7.35 -15.47% 27,460,500 -881,400 -38.2
39.05
47.50
39.45
3 tháng
(2025-09-08) 		-8.55 -17.56% 44,512,600 -2,242,800 -105.4
39.05
50.50
39.45
6 tháng
(2025-06-09) 		-1.03 -2.51% 177,637,300 -6,185,200 -212.3
39.05
57
39.45
12 tháng
(2024-12-10) 		-1.94 -4.61% 278,995,800 -9,707,763 -369.0
39.05
57
39.45
24 tháng
(2023-12-18) 		3.29 8.93% 454,324,200 -10,993,244 -438.8
36.64
57
39.45
36 tháng
(2022-12-21) 		25.15 167.65% 744,740,700 -4,671,232 -161.2
13.06
57
39.45
60 tháng
(2020-12-31) 		31.07 342.21% 1,255,933,111 -7,700,403 -186.7
8.24
57
39.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2022
31.08
 562,200 30.14 31.50 30.90 29,000 500 1.2
09/03/2022
30.14
 1,302,100 30.29 30.82 29.39 18,000 22,800 -0.2
08/03/2022
30.29
 1,353,600 32.18 33.01 30.29 0 46,200 -1.9
07/03/2022
32.18
 1,059,900 33.16 33.16 32.06 500 29,000 -1.2
04/03/2022
33.16
 1,314,500 33.08 34.14 33.16 1,600 32,400 -1.4
03/03/2022
33.08
 995,400 32.71 33.08 32.06 1,200 9,000 -0.3
02/03/2022
32.71
 1,416,700 33.84 34.21 32.63 1,400 42,700 -1.8
01/03/2022
33.84
 1,834,600 32.44 33.91 32.29 3,100 1,600 0.1
28/02/2022
32.44
 898,400 32.29 33.23 32.06 3,900 16,500 -0.5
25/02/2022
32.29
 1,115,100 31.50 32.97 31.65 30,800 0 1.3
24/02/2022
31.50
 1,927,700 31.84 33.01 30.75 1,800 31,900 -1.3
23/02/2022
31.84
 616,300 31.76 32.63 31.69 100 6,000 -0.3
22/02/2022
31.76
 772,200 33.01 33.16 31.35 500 37,300 -1.6
21/02/2022
33.01
 1,226,000 32.55 33.80 32.67 12,700 12,500 0.0
18/02/2022
32.55
 2,695,200 30.90 32.59 30.52 8,300 60,800 -2.2
17/02/2022
30.90
 377,700 30.67 31.12 30.44 13,200 700 0.5
16/02/2022
30.67
 333,100 30.52 31.24 30.18 9,000 300 0.4
15/02/2022
30.52
 625,600 30.22 30.67 29.39 17,200 8,600 0.3
14/02/2022
30.22
 587,100 31.57 31.57 30.18 0 6,300 -0.3
11/02/2022
31.57
 704,700 31.27 32.03 30.90 0 21,700 -0.9
10/02/2022
31.27
 1,199,600 30.41 31.99 30.07 0 11,400 -0.5
09/02/2022
30.41
 418,700 30.75 30.90 30.37 5,100 9,900 -0.2
08/02/2022
30.75
 1,230,700 29.77 31.57 29.43 6,000 14,600 -0.3
07/02/2022
29.77
 898,000 29.39 31.27 29.46 1,800 75,600 -3.0
28/01/2022
29.39
 1,822,100 27.47 29.39 28.64 14,600 17,400 -0.1
27/01/2022
27.47
 386,500 25.70 27.47 27.32 0 0 0
26/01/2022
25.70
 348,900 26.15 26.22 25.62 1,100 29,000 -0.6
25/01/2022
26.15
 277,700 26.00 26.38 25.24 19,000 500 0.6
24/01/2022
26.00
 715,000 27.81 27.81 25.89 7,000 15,800 -0.3
21/01/2022
27.81
 558,300 26.79 28.26 27.35 500 2,300 -0.1
20/01/2022
26.79
 238,000 26.60 27.51 26.60 26,500 0 1.0
19/01/2022
26.60
 422,700 26.04 26.60 25.62 1,300 4,200 -0.1
18/01/2022
26.04
 708,400 28.15 28.15 26.04 20,800 15,000 0.2
17/01/2022
28.15
 479,000 30.03 30.03 27.96 16,900 37,000 -0.7
14/01/2022
30.03
 422,700 28.86 30.03 27.88 12,100 1,600 0.4
13/01/2022
28.86
 588,300 30.07 30.44 28.86 9,000 29,200 -0.8
12/01/2022
30.07
 625,300 29.16 30.71 28.79 21,500 1,100 0.8
11/01/2022
29.16
 727,700 29.92 30.52 29.01 13,000 4,300 0.3
10/01/2022
29.92
 1,053,000 31.46 31.69 29.84 12,200 21,300 -0.4
07/01/2022
31.46
 528,100 30.97 32.03 30.75 11,400 1,700 0.4
06/01/2022
30.97
 1,258,400 32.14 32.14 30.60 16,400 23,300 -0.3
05/01/2022
32.14
 1,002,200 32.03 33.16 31.65 12,500 8,000 0.2
04/01/2022
32.03
 600,200 31.95 32.48 31.42 8,100 46,700 -1.6
31/12/2021
31.95
 975,800 31.88 33.38 31.95 5,500 55,600 -2.2
30/12/2021
31.88
 1,373,900 29.80 31.88 30.22 11,400 3,100 0.3
29/12/2021
29.80
 778,700 28.64 29.84 27.73 10,700 900 0.4
28/12/2021
28.64
 625,600 29.24 29.39 28.49 9,100 2,100 0.3
27/12/2021
29.24
 309,400 28.94 29.46 28.64 14,300 0 0.6
24/12/2021
28.94
 474,600 28.79 29.62 27.13 22,500 5,000 0.7
23/12/2021
28.79
 1,362,100 30.56 30.56 28.49 17,800 4,400 0.5
22/12/2021
30.56
 862,100 31.95 32.03 30.29 300 24,200 -1.0
21/12/2021
31.95
 576,300 32.55 32.78 31.73 0 26,600 -1.1
20/12/2021
32.55
 734,300 32.03 33.16 32.03 9,200 4,900 0.2
17/12/2021
32.03
 864,000 30.82 32.03 30.37 6,000 8,400 -0.1
16/12/2021
30.82
 574,000 31.05 32.03 30.82 10,500 0 0.4
15/12/2021
31.05
 484,400 31.65 31.65 30.93 5,500 12,300 -0.3
14/12/2021
31.65
 610,800 31.69 32.40 31.39 12,300 10,100 0.1
13/12/2021
31.69
 531,500 31.65 32.03 30.22 23,300 2,800 0.9
10/12/2021
31.65
 452,200 32.40 32.71 31.42 300 49,600 -2.1
09/12/2021
32.40
 374,800 31.73 32.40 31.27 6,600 3,100 0.1
08/12/2021
31.73
 481,400 31.39 31.80 30.75 27,200 16,700 0.4
07/12/2021
31.39
 1,077,500 31.01 32.33 29.01 124,700 6,900 4.7
06/12/2021
31.01
 1,064,900 33.31 33.35 31.01 72,600 0 3.1
03/12/2021
33.31
 1,556,500 35.79 35.79 33.31 16,000 25,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |