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

27.60
-0.40
(-1.43%)
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
(2026-07-01) 		-8 -22.22% 16,665,800 -88,750 0
26.25
36.90
27.60
2 tháng
(2026-06-01) 		-3.86 -12.13% 27,903,000 -52,110 0
26.25
36.90
27.60
3 tháng
(2026-05-04) 		-3.82 -12% 32,029,000 -179,316 0
26.25
36.90
27.60
6 tháng
(2026-02-02) 		-7.18 -20.41% 54,742,200 163,484 13.7
26.25
36.90
27.60
12 tháng
(2025-08-05) 		-14.18 -33.62% 183,120,200 -1,758,316 -54.0
26.25
51.82
27.60
24 tháng
(2024-08-12) 		-12.08 -30.14% 412,189,000 -11,551,039 -435.4
26.25
51.82
27.60
36 tháng
(2023-08-16) 		3.58 14.67% 662,032,300 -3,302,960 -128.7
22.54
51.82
27.60
60 tháng
(2021-08-26) 		9.71 53.08% 1,079,589,657 -4,266,062 -172.6
8.49
51.82
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2022
18.77
 1,844,700 17.57 18.77 17.43 14,400 10,300 0.1
26/07/2022
17.57
 567,200 17.54 17.88 17.40 6,100 4,900 0.0
25/07/2022
17.54
 1,193,700 17.54 17.95 16.99 400 12,800 -0.3
22/07/2022
17.54
 909,800 17.43 17.95 17.20 2,200 9,800 0.4
21/07/2022
17.43
 799,600 17.43 18.02 17.40 26,300 18,400 0.2
20/07/2022
17.43
 972,600 16.30 17.43 16.48 17,200 0 0.4
19/07/2022
16.30
 435,200 16.58 16.78 16.00 3,500 19,800 -0.4
18/07/2022
16.58
 568,000 16.51 16.92 16.44 16,300 900 0.4
15/07/2022
16.51
 525,200 16.85 17.09 16.44 2,900 10,300 -0.2
14/07/2022
16.85
 465,000 16.03 16.99 15.62 25,800 0 0.6
13/07/2022
16.03
 572,400 16.58 16.72 15.76 10,000 0 0.2
12/07/2022
16.58
 401,800 15.69 16.58 15.69 6,000 1,700 0.1
11/07/2022
15.69
 401,200 16.54 16.75 15.41 6,100 13,100 -0.2
08/07/2022
16.54
 362,800 15.76 16.58 15.83 7,200 10,500 -0.2
07/07/2022
15.76
 242,300 15.45 16.06 14.87 7,100 4,200 0.1
06/07/2022
15.45
 477,200 16.44 16.44 15.41 13,400 2,900 0.2
05/07/2022
16.44
 558,000 16.92 17.33 15.83 12,300 8,500 0.1
04/07/2022
16.92
 398,000 16.37 17.47 16.51 0 12,400 -0.3
01/07/2022
16.37
 589,900 15.31 16.37 14.73 7,700 6,700 0.0
30/06/2022
15.31
 689,500 16.44 16.68 15.31 2,200 26,800 -0.5
29/06/2022
16.44
 454,200 15.96 16.78 15.41 900 8,600 -0.2
28/06/2022
15.96
 304,500 15.83 16.41 15.69 100 13,300 -0.3
27/06/2022
15.83
 454,700 14.80 15.83 14.97 14,400 300 0.3
24/06/2022
14.80
 384,000 15.04 15.55 14.80 100 20,900 -0.4
23/06/2022
15.04
 256,000 15.00 15.14 14.56 2,200 9,800 -0.2
22/06/2022
15.00
 369,000 14.04 15.00 14.39 2,400 10,400 -0.2
21/06/2022
14.04
 605,200 13.98 14.90 13.02 28,700 22,300 0.1
20/06/2022
13.98
 425,900 15.00 15.83 13.98 11,200 20,400 -0.2
17/06/2022
15.00
 457,400 16.10 16.10 15.00 8,400 14,300 -0.1
16/06/2022
16.10
 348,100 17.09 17.67 16.10 15,300 19,300 -0.1
15/06/2022
17.09
 635,700 18.36 18.50 17.09 109,400 5,400 2.6
14/06/2022
18.36
 541,400 18.74 18.84 17.50 37,400 3,500 0.9
13/06/2022
18.74
 613,900 20.14 20.14 18.74 22,900 5,700 0.5
10/06/2022
20.14
 1,068,100 21.65 21.65 20.14 10,100 4,100 0.2
09/06/2022
21.65
 415,800 21.92 21.99 21.37 23,100 15,600 0.2
08/06/2022
21.92
 784,000 21.85 22.54 21.58 5,400 34,100 -0.9
07/06/2022
21.85
 992,000 20.69 21.92 19.76 109,200 31,600 2.5
06/06/2022
20.69
 1,312,600 19.49 20.83 19.18 18,000 1,000 0.5
03/06/2022
19.49
 371,800 19.39 19.73 19.15 9,300 13,400 -0.1
02/06/2022
19.39
 587,000 19.18 19.76 19.04 170,600 7,800 4.6
01/06/2022
19.18
 433,100 19.49 19.52 18.94 8,700 13,100 -0.1
31/05/2022
19.49
 444,600 19.59 19.73 19.25 12,600 12,600 0
30/05/2022
19.59
 446,300 19.35 20.00 19.08 68,900 1,000 1.9
27/05/2022
19.35
 568,700 19.66 19.87 19.01 4,200 5,500 -0.0
26/05/2022
19.66
 570,100 19.87 20.55 19.39 0 31,300 -0.9
25/05/2022
19.87
 690,100 18.67 19.90 18.84 300 20,600 -0.6
24/05/2022
18.67
 609,800 17.47 18.67 16.85 12,300 3,700 0.2
23/05/2022
17.47
 667,900 18.15 18.84 16.99 1,500 22,200 -0.5
20/05/2022
18.15
 452,500 16.99 18.15 17.67 6,400 4,200 0.1
19/05/2022
16.99
 863,200 15.89 16.99 15.28 9,900 100 0.2
18/05/2022
15.89
 317,900 15.76 16.58 15.89 13,300 1,300 0.3
17/05/2022
15.76
 330,700 14.73 15.76 14.15 35,600 0 0.8
16/05/2022
14.73
 381,300 15.48 16.44 14.73 21,500 300 0.5
13/05/2022
15.48
 451,900 16.61 16.61 15.48 18,200 200 0.4
12/05/2022
16.61
 157,100 17.85 17.85 16.61 11,400 10,100 0.0
11/05/2022
17.85
 234,500 17.74 18.15 17.67 7,200 10,500 -0.1
10/05/2022
17.74
 907,400 17.30 17.74 16.10 178,000 200 4.6
09/05/2022
17.30
 270,300 18.57 18.57 17.30 12,400 100 0.3
06/05/2022
18.57
 270,300 19.87 19.87 18.57 25,300 4,100 0.6
05/05/2022
19.87
 236,300 19.94 20.28 19.11 11,200 21,500 -0.3
04/05/2022
19.94
 243,500 21.10 21.10 19.94 1,900 68,200 -2.0
29/04/2022
21.10
 215,700 20.00 21.10 20.00 56,200 0 1.7
28/04/2022
20.00
 271,300 20.14 20.48 20.00 13,800 0 0.4
27/04/2022
20.14
 269,200 20.42 20.42 19.32 9,200 13,500 -0.1
26/04/2022
20.42
 450,800 20.42 20.55 19.01 35,200 3,000 0.9
25/04/2022
20.42
 622,600 21.85 21.92 20.35 284,900 6,700 8.3
22/04/2022
21.85
 369,100 21.99 22.81 21.31 76,900 19,100 1.8
21/04/2022
21.99
 849,400 21.24 22.71 19.90 402,300 0 12.3
20/04/2022
21.24
 396,700 22.26 22.64 21.24 74,900 2,900 2.3
19/04/2022
22.26
 884,700 21.85 23.29 21.89 44,300 0 1.4
18/04/2022
21.85
 588,900 23.50 23.50 21.85 7,600 5,100 0.1
15/04/2022
23.50
 289,800 23.74 23.98 22.81 200 7,600 -0.2
14/04/2022
23.74
 255,300 23.84 24.46 23.63 15,700 23,100 -0.3
13/04/2022
23.84
 512,600 23.29 23.84 22.06 17,200 0 0.6
12/04/2022
23.29
 548,100 25.00 25.83 23.29 2,800 23,200 -0.7
08/04/2022
25.00
 515,200 25.79 25.83 25.00 2,500 23,000 -0.8
07/04/2022
25.79
 484,800 26.31 26.48 25.79 0 9,900 -0.4
06/04/2022
26.31
 419,700 26.58 26.65 26.10 6,800 14,400 -0.3
05/04/2022
26.58
 338,700 27.03 27.27 26.58 9,300 3,400 0.2
04/04/2022
27.03
 704,300 26.03 27.54 26.24 5,000 1,300 0.1
01/04/2022
26.03
 436,100 25.62 26.03 23.98 23,500 1,500 0.8
31/03/2022
25.62
 379,000 26.10 26.51 25.55 1,800 12,000 -0.4
30/03/2022
26.10
 413,300 26.96 27.20 26.07 5,800 14,600 -0.3
29/03/2022
26.96
 325,600 26.72 27.06 26.58 3,000 500 0.1
28/03/2022
26.72
 516,300 27.81 27.81 26.38 4,600 30,400 -1.0
25/03/2022
27.81
 832,500 27.40 27.81 26.79 1,000 21,200 -0.8
24/03/2022
27.40
 542,800 27.78 27.99 27.40 0 15,600 -0.6
23/03/2022
27.78
 534,900 27.95 28.36 27.75 1,800 0 0.1
22/03/2022
27.95
 359,600 27.81 28.36 27.81 12,400 1,200 0.5
21/03/2022
27.81
 529,500 27.78 27.99 27.54 0 7,800 -0.3
18/03/2022
27.78
 331,000 27.78 28.26 27.57 0 18,300 -0.7
17/03/2022
27.78
 217,400 27.75 28.50 27.71 1,200 13,400 -0.5
16/03/2022
27.75
 345,500 27.81 28.22 27.75 3,900 100 0.2
15/03/2022
27.81
 285,900 27.88 28.26 27.61 0 22,900 -0.9
14/03/2022
27.88
 708,300 28.98 29.46 27.44 0 58,800 -2.4
11/03/2022
28.98
 1,645,800 28.26 29.80 28.29 46,700 1,100 1.9
10/03/2022
28.26
 562,200 27.40 28.64 28.09 29,000 500 1.2
09/03/2022
27.40
 1,302,100 27.54 28.02 26.72 18,000 22,800 -0.2
08/03/2022
27.54
 1,353,600 29.25 30.01 27.54 0 46,200 -1.9
07/03/2022
29.25
 1,059,900 30.14 30.14 29.15 500 29,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |