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)
04/03/2022
30.14
 1,314,500 30.07 31.03 30.14 1,600 32,400 -1.4
03/03/2022
30.07
 995,400 29.73 30.07 29.15 1,200 9,000 -0.3
02/03/2022
29.73
 1,416,700 30.76 31.10 29.66 1,400 42,700 -1.8
01/03/2022
30.76
 1,834,600 29.49 30.83 29.36 3,100 1,600 0.1
28/02/2022
29.49
 898,400 29.36 30.21 29.15 3,900 16,500 -0.5
25/02/2022
29.36
 1,115,100 28.64 29.97 28.77 30,800 0 1.3
24/02/2022
28.64
 1,927,700 28.94 30.01 27.95 1,800 31,900 -1.3
23/02/2022
28.94
 616,300 28.88 29.66 28.81 100 6,000 -0.3
22/02/2022
28.88
 772,200 30.01 30.14 28.50 500 37,300 -1.6
21/02/2022
30.01
 1,226,000 29.59 30.73 29.70 12,700 12,500 0.0
18/02/2022
29.59
 2,695,200 28.09 29.63 27.75 8,300 60,800 -2.2
17/02/2022
28.09
 377,700 27.88 28.29 27.68 13,200 700 0.5
16/02/2022
27.88
 333,100 27.75 28.40 27.44 9,000 300 0.4
15/02/2022
27.75
 625,600 27.47 27.88 26.72 17,200 8,600 0.3
14/02/2022
27.47
 587,100 28.70 28.70 27.44 0 6,300 -0.3
11/02/2022
28.70
 704,700 28.43 29.12 28.09 0 21,700 -0.9
10/02/2022
28.43
 1,199,600 27.64 29.08 27.33 0 11,400 -0.5
09/02/2022
27.64
 418,700 27.95 28.09 27.61 5,100 9,900 -0.2
08/02/2022
27.95
 1,230,700 27.06 28.70 26.75 6,000 14,600 -0.3
07/02/2022
27.06
 898,000 26.72 28.43 26.79 1,800 75,600 -3.0
28/01/2022
26.72
 1,822,100 24.97 26.72 26.03 14,600 17,400 -0.1
27/01/2022
24.97
 386,500 23.36 24.97 24.83 0 0 0
26/01/2022
23.36
 348,900 23.77 23.84 23.29 1,100 29,000 -0.6
25/01/2022
23.77
 277,700 23.63 23.98 22.95 19,000 500 0.6
24/01/2022
23.63
 715,000 25.28 25.28 23.53 7,000 15,800 -0.3
21/01/2022
25.28
 558,300 24.35 25.69 24.87 500 2,300 -0.1
20/01/2022
24.35
 238,000 24.18 25.00 24.18 26,500 0 1.0
19/01/2022
24.18
 422,700 23.67 24.18 23.29 1,300 4,200 -0.1
18/01/2022
23.67
 708,400 25.59 25.59 23.67 20,800 15,000 0.2
17/01/2022
25.59
 479,000 27.30 27.30 25.42 16,900 37,000 -0.7
14/01/2022
27.30
 422,700 26.24 27.30 25.35 12,100 1,600 0.4
13/01/2022
26.24
 588,300 27.33 27.68 26.24 9,000 29,200 -0.8
12/01/2022
27.33
 625,300 26.51 27.92 26.17 21,500 1,100 0.8
11/01/2022
26.51
 727,700 27.20 27.75 26.38 13,000 4,300 0.3
10/01/2022
27.20
 1,053,000 28.60 28.81 27.13 12,200 21,300 -0.4
07/01/2022
28.60
 528,100 28.16 29.12 27.95 11,400 1,700 0.4
06/01/2022
28.16
 1,258,400 29.22 29.22 27.81 16,400 23,300 -0.3
05/01/2022
29.22
 1,002,200 29.12 30.14 28.77 12,500 8,000 0.2
04/01/2022
29.12
 600,200 29.05 29.53 28.57 8,100 46,700 -1.6
31/12/2021
29.05
 975,800 28.98 30.35 29.05 5,500 55,600 -2.2
30/12/2021
28.98
 1,373,900 27.09 28.98 27.47 11,400 3,100 0.3
29/12/2021
27.09
 778,700 26.03 27.13 25.21 10,700 900 0.4
28/12/2021
26.03
 625,600 26.58 26.72 25.90 9,100 2,100 0.3
27/12/2021
26.58
 309,400 26.31 26.79 26.03 14,300 0 0.6
24/12/2021
26.31
 474,600 26.17 26.92 24.66 22,500 5,000 0.7
23/12/2021
26.17
 1,362,100 27.78 27.78 25.90 17,800 4,400 0.5
22/12/2021
27.78
 862,100 29.05 29.12 27.54 300 24,200 -1.0
21/12/2021
29.05
 576,300 29.59 29.80 28.84 0 26,600 -1.1
20/12/2021
29.59
 734,300 29.12 30.14 29.12 9,200 4,900 0.2
17/12/2021
29.12
 864,000 28.02 29.12 27.61 6,000 8,400 -0.1
16/12/2021
28.02
 574,000 28.22 29.12 28.02 10,500 0 0.4
15/12/2021
28.22
 484,400 28.77 28.77 28.12 5,500 12,300 -0.3
14/12/2021
28.77
 610,800 28.81 29.46 28.53 12,300 10,100 0.1
13/12/2021
28.81
 531,500 28.77 29.12 27.47 23,300 2,800 0.9
10/12/2021
28.77
 452,200 29.46 29.73 28.57 300 49,600 -2.1
09/12/2021
29.46
 374,800 28.84 29.46 28.43 6,600 3,100 0.1
08/12/2021
28.84
 481,400 28.53 28.91 27.95 27,200 16,700 0.4
07/12/2021
28.53
 1,077,500 28.19 29.39 26.38 124,700 6,900 4.7
06/12/2021
28.19
 1,064,900 30.28 30.31 28.19 72,600 0 3.1
03/12/2021
30.28
 1,556,500 32.54 32.54 30.28 16,000 25,000 -0.4
02/12/2021
32.54
 588,500 33.09 33.26 32.54 5,800 21,900 -0.8
01/12/2021
33.09
 668,200 33.91 33.91 32.54 24,500 57,000 -1.6
30/11/2021
33.91
 952,100 34.22 35.21 32.57 16,200 69,500 -2.6
29/11/2021
34.22
 1,086,100 33.36 34.25 31.51 78,700 36,200 1.9
26/11/2021
33.36
 1,172,900 34.08 34.66 32.88 4,300 23,000 -0.9
25/11/2021
34.08
 1,015,300 31.86 34.08 31.51 47,100 5,300 2.0
24/11/2021
31.86
 992,900 33.16 34.25 31.86 2,800 49,800 -2.3
23/11/2021
33.16
 2,465,700 33.23 33.29 30.93 38,300 20,600 0.8
22/11/2021
33.23
 1,914,300 35.69 35.69 33.23 18,600 57,100 -1.9
19/11/2021
35.69
 1,240,400 35.69 37.06 33.23 23,800 73,600 -2.7
18/11/2021
35.69
 930,300 33.40 35.69 33.81 1,100 24,000 -1.1
17/11/2021
33.40
 1,052,900 32.13 33.91 31.51 23,700 10,200 0.6
16/11/2021
32.13
 827,700 32.81 33.23 31.79 700 62,900 -2.9
15/11/2021
32.81
 1,046,100 31.10 33.19 31.65 1,200 34,200 -1.6
12/11/2021
31.10
 689,100 30.76 31.24 30.01 6,300 24,400 -0.8
11/11/2021
30.76
 1,126,100 29.32 31.34 29.46 600 102,300 -4.5
10/11/2021
29.32
 800,600 28.84 29.39 28.74 17,300 1,800 0.7
09/11/2021
28.84
 1,202,900 28.84 28.91 28.12 18,000 1,900 0.7
08/11/2021
28.84
 1,191,100 28.64 29.46 28.09 5,800 13,000 -0.3
05/11/2021
28.64
 756,600 28.43 30.14 28.43 6,300 63,300 -2.4
04/11/2021
28.43
 1,681,000 26.58 28.43 26.34 86,200 400 3.4
03/11/2021
26.58
 1,882,900 26.38 28.09 25.35 1,500 48,600 -1.9
02/11/2021
26.38
 1,492,000 24.66 26.38 24.87 64,300 16,600 1.8
01/11/2021
24.66
 1,695,600 23.91 24.66 23.29 4,500 8,100 -0.1
29/10/2021
23.91
 1,214,500 23.77 23.98 23.16 6,600 22,400 -0.5
28/10/2021
23.77
 1,241,100 22.92 23.98 23.22 21,600 2,500 0.7
27/10/2021
22.92
 1,607,800 21.89 23.26 21.96 48,500 15,500 1.1
26/10/2021
21.89
 857,300 21.51 22.13 21.17 34,500 0 1.1
25/10/2021
21.51
 1,290,800 21.92 21.92 21.03 6,700 4,700 0.1
22/10/2021
21.92
 930,500 21.65 22.20 21.72 18,600 0 0.6
21/10/2021
21.65
 615,200 21.72 22.06 21.44 3,800 15,700 -0.4
20/10/2021
21.72
 1,302,500 22.33 22.40 21.37 14,800 39,400 -0.8
19/10/2021
22.33
 1,242,500 22.33 22.81 21.92 14,300 9,000 0.2
18/10/2021
22.33
 1,595,000 21.51 22.81 21.24 4,100 14,100 -0.3
15/10/2021
21.51
 719,700 21.37 21.92 21.17 16,900 400 0.5
14/10/2021
21.37
 985,400 21.03 21.51 20.89 72,700 0 2.3
13/10/2021
21.03
 1,165,800 21.51 21.65 20.96 73,400 3,000 2.2
12/10/2021
21.51
 757,300 21.79 21.92 21.24 6,800 0 0.2
11/10/2021
21.79
 1,449,300 20.89 21.89 20.69 58,300 2,000 1.7
08/10/2021
20.89
 1,100,700 21.03 21.37 20.83 26,900 200 0.8

Chính sách bảo mật | Điều khoản sử dụng |