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)
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
02/12/2021
35.79
 588,500 36.40 36.59 35.79 5,800 21,900 -0.8
01/12/2021
36.40
 668,200 37.30 37.30 35.79 24,500 57,000 -1.6
30/11/2021
37.30
 952,100 37.64 38.73 35.83 16,200 69,500 -2.6
29/11/2021
37.64
 1,086,100 36.70 37.68 34.66 78,700 36,200 1.9
26/11/2021
36.70
 1,172,900 37.49 38.13 36.17 4,300 23,000 -0.9
25/11/2021
37.49
 1,015,300 35.04 37.49 34.66 47,100 5,300 2.0
24/11/2021
35.04
 992,900 36.47 37.68 35.04 2,800 49,800 -2.3
23/11/2021
36.47
 2,465,700 36.55 36.62 34.02 38,300 20,600 0.8
22/11/2021
36.55
 1,914,300 39.26 39.26 36.55 18,600 57,100 -1.9
19/11/2021
39.26
 1,240,400 39.26 40.77 36.55 23,800 73,600 -2.7
18/11/2021
39.26
 930,300 36.74 39.26 37.19 1,100 24,000 -1.1
17/11/2021
36.74
 1,052,900 35.34 37.30 34.66 23,700 10,200 0.6
16/11/2021
35.34
 827,700 36.10 36.55 34.97 700 62,900 -2.9
15/11/2021
36.10
 1,046,100 34.21 36.51 34.82 1,200 34,200 -1.6
12/11/2021
34.21
 689,100 33.84 34.36 33.01 6,300 24,400 -0.8
11/11/2021
33.84
 1,126,100 32.25 34.48 32.40 600 102,300 -4.5
10/11/2021
32.25
 800,600 31.73 32.33 31.61 17,300 1,800 0.7
09/11/2021
31.73
 1,202,900 31.73 31.80 30.93 18,000 1,900 0.7
08/11/2021
31.73
 1,191,100 31.50 32.40 30.90 5,800 13,000 -0.3
05/11/2021
31.50
 756,600 31.27 33.16 31.27 6,300 63,300 -2.4
04/11/2021
31.27
 1,681,000 29.24 31.27 28.97 86,200 400 3.4
03/11/2021
29.24
 1,882,900 29.01 30.90 27.88 1,500 48,600 -1.9
02/11/2021
29.01
 1,492,000 27.13 29.01 27.35 64,300 16,600 1.8
01/11/2021
27.13
 1,695,600 26.30 27.13 25.62 4,500 8,100 -0.1
29/10/2021
26.30
 1,214,500 26.15 26.38 25.47 6,600 22,400 -0.5
28/10/2021
26.15
 1,241,100 25.21 26.38 25.55 21,600 2,500 0.7
27/10/2021
25.21
 1,607,800 24.08 25.58 24.15 48,500 15,500 1.1
26/10/2021
24.08
 857,300 23.66 24.34 23.29 34,500 0 1.1
25/10/2021
23.66
 1,290,800 24.11 24.11 23.13 6,700 4,700 0.1
22/10/2021
24.11
 930,500 23.81 24.42 23.89 18,600 0 0.6
21/10/2021
23.81
 615,200 23.89 24.27 23.59 3,800 15,700 -0.4
20/10/2021
23.89
 1,302,500 24.57 24.64 23.51 14,800 39,400 -0.8
19/10/2021
24.57
 1,242,500 24.57 25.09 24.11 14,300 9,000 0.2
18/10/2021
24.57
 1,595,000 23.66 25.09 23.36 4,100 14,100 -0.3
15/10/2021
23.66
 719,700 23.51 24.11 23.29 16,900 400 0.5

Chính sách bảo mật | Điều khoản sử dụng |