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)
13/07/2021
15.17
 1,608,786 14.15 15.17 14.15 131,000 1,100 2.6
12/07/2021
14.15
 4,012,622 15.68 15.68 14.15 840,600 35,900 15.7
09/07/2021
15.68
 1,905,099 17.06 17.06 15.39 205,300 0 4.7
08/07/2021
17.06
 1,338,387 17.28 17.50 16.63 201,600 1,000 4.7
07/07/2021
17.28
 2,260,725 16.77 17.28 15.39 220,800 3,400 5.0
06/07/2021
16.77
 2,811,003 18.60 18.89 16.77 14,400 17,800 -0.1
05/07/2021
18.60
 1,867,123 18.82 19.25 17.50 72,500 1,500 1.8
02/07/2021
18.82
 2,192,920 18.01 19.62 18.23 15,300 100 0.4
01/07/2021
18.01
 3,949,288 16.41 18.01 16.41 5,200 2,300 0.1
30/06/2021
16.41
 1,311,123 16.63 16.70 16.41 4,300 0 0.1
29/06/2021
16.63
 1,310,462 16.63 16.99 16.41 1,100 3,400 -0.1
28/06/2021
16.63
 1,386,125 16.55 17.14 16.48 1,700 0 0.0
25/06/2021
16.55
 2,716,719 15.68 16.55 15.68 1,300 8,000 -0.1
24/06/2021
15.68
 1,060,980 15.61 16.04 15.39 500 300 0.0
23/06/2021
15.61
 1,316,590 15.53 16.34 15.39 0 0 0
22/06/2021
15.53
 1,512,610 15.31 15.83 15.46 0 52,100 -1.1
21/06/2021
15.31
 1,935,825 16.04 16.34 15.31 0 0 0
18/06/2021
16.04
 1,862,838 16.12 16.70 15.97 200 700 -0.0
17/06/2021
16.12
 1,370,700 15.90 16.19 15.31 0 14,200 -0.3
16/06/2021
15.90
 1,931,940 15.97 16.63 15.75 0 2,100 -0.0
15/06/2021
15.97
 3,115,636 15.75 16.77 15.39 2,200 2,700 -0.0
14/06/2021
15.75
 2,509,105 14.88 16.12 14.80 6,000 6,200 -0.0
11/06/2021
14.88
 1,607,470 14.37 15.39 14.15 500 1,900 -0.0
10/06/2021
14.37
 2,056,200 14.59 15.31 14.29 1,000 100 0.0
09/06/2021
14.59
 1,811,293 13.27 14.59 13.13 900 8,600 -0.2
08/06/2021
13.27
 2,697,689 14.73 15.31 13.27 1,100 5,500 -0.1
07/06/2021
14.73
 4,505,740 16.26 16.26 14.66 3,400 1,600 0.0
04/06/2021
16.26
 2,694,947 17.14 17.28 16.04 7,700 46,580 -0.9
03/06/2021
17.14
 2,333,732 15.75 17.28 15.83 9,600 33,700 -0.6
02/06/2021
15.75
 2,760,209 15.61 15.90 14.73 3,200 12,100 -0.2
01/06/2021
15.61
 4,231,610 14.59 16.04 14.66 11,700 44,000 -0.7
31/05/2021
14.59
 2,167,222 13.27 14.59 13.49 100 91,700 -1.8
28/05/2021
13.27
 3,298,988 12.11 13.27 12.03 100 200 -0.0
27/05/2021
12.11
 1,965,022 12.54 12.62 11.74 2,600 159,400 -2.6
26/05/2021
12.54
 1,406,821 12.62 12.69 12.40 0 1,646 -0.0
25/05/2021
12.62
 2,048,913 12.18 12.76 12.03 1,000 1,322 -0.0
24/05/2021
12.18
 1,235,828 12.11 12.32 11.89 1,100 0 0.0
21/05/2021
12.11
 2,133,100 11.89 12.84 12.03 21,900 20,500 0.0
20/05/2021
11.89
 4,922,600 10.87 11.89 10.72 5,500 2,300 0.1
19/05/2021
10.87
 900,012 11.01 11.01 10.72 0 0 0
18/05/2021
11.01
 1,005,200 11.16 11.23 10.87 0 12,700 -0.2
17/05/2021
11.16
 1,456,392 11.01 11.30 10.94 2,700 7,100 -0.1
14/05/2021
11.01
 1,200,382 11.08 11.38 10.87 6,700 0 0.1
13/05/2021
11.08
 1,770,358 11.01 11.45 10.87 2,200 34,310 -0.5
12/05/2021
11.01
 846,085 10.94 11.16 10.72 12,500 800 0.2
11/05/2021
10.94
 1,734,719 11.08 11.38 10.57 38,500 2,283 0.5
10/05/2021
11.08
 1,678,249 10.21 11.08 9.99 268,400 1,000 4.0
07/05/2021
10.21
 883,861 10.36 10.57 10.14 800 22 0.0
06/05/2021
10.36
 993,417 10.14 11.01 10.21 0 0 0
05/05/2021
10.14
 43,110 10.14 10.21 10.06 0 14,100 0
04/05/2021
10.14
 0 10.14 10.14 10.14 0 0 0
29/04/2021
10.14
 0 10.14 10.14 10.14 0 14,100 -0.0
28/04/2021
10.14
 309,500 9.99 10.21 10.06 0 14,100 -0.2
27/04/2021
9.99
 389,200 9.99 10.21 9.74 0 8,900 -0.1
26/04/2021
9.99
 761,700 10.46 10.54 9.99 0 39,900 -0.6
23/04/2021
10.46
 632,600 10.21 10.57 9.99 0 55,900 -0.8
22/04/2021
10.21
 1,008,600 10.79 10.79 10.21 0 91,000 -1.3
20/04/2021
10.79
 606,400 10.98 11.23 10.76 3,900 19,100 -0.2
19/04/2021
10.98
 719,100 10.57 11.01 10.65 37,400 24,000 0.2
16/04/2021
10.57
 1,535,000 11.05 11.08 10.36 0 30,200 -0.4
15/04/2021
11.05
 1,161,900 11.41 11.49 10.98 0 36,400 -0.6
14/04/2021
11.41
 1,013,300 11.45 11.45 11.19 7,700 41,700 -0.5
13/04/2021
11.45
 1,973,800 11.63 11.89 11.38 17,100 26,300 -0.1
12/04/2021
11.63
 2,508,900 11.38 11.63 11.23 55,900 17,000 0.6
09/04/2021
11.38
 1,187,300 11.30 11.52 11.27 34,700 2,200 0.5
08/04/2021
11.30
 843,500 11.30 11.49 11.12 4,600 4,000 0.0
07/04/2021
11.30
 1,020,700 10.98 11.38 10.98 18,600 5,000 0.2
06/04/2021
10.98
 1,178,200 11.16 11.19 10.94 0 5,000 -0.1
05/04/2021
11.16
 1,648,200 11.30 11.67 11.16 0 21,700 -0.3
02/04/2021
11.30
 983,900 11.16 11.45 11.12 11,200 15,300 -0.1
01/04/2021
11.16
 1,478,300 10.72 11.23 10.57 2,300 17,900 -0.2
31/03/2021
10.72
 679,700 10.57 10.87 10.50 3,000 2,900 0.0
30/03/2021
10.57
 553,800 10.57 10.72 10.36 1,700 63,400 -0.9
29/03/2021
10.57
 794,700 10.36 10.57 10.28 40,500 200 0.6
26/03/2021
10.36
 919,700 10.36 10.36 9.70 4,800 17,300 -0.2
25/03/2021
10.36
 691,600 10.43 10.57 10.21 36,900 20,200 0.2
24/03/2021
10.43
 935,800 10.79 10.79 10.28 0 12,000 -0.2
23/03/2021
10.79
 827,500 11.16 11.16 10.57 51,500 42,600 0.1
22/03/2021
11.16
 758,200 11.23 11.30 11.05 16,500 52,400 -0.5
19/03/2021
11.23
 892,600 11.16 11.49 11.12 700 23,700 -0.4
18/03/2021
11.16
 867,500 11.08 11.30 11.08 16,800 1,800 0.2
17/03/2021
11.08
 686,600 10.94 11.12 10.87 7,300 6,800 0.0
16/03/2021
10.94
 993,700 11.16 11.16 10.79 17,800 11,700 0.1
15/03/2021
11.16
 1,018,600 10.94 11.16 10.98 21,200 0 0.3
12/03/2021
10.94
 1,556,100 11.30 11.38 10.94 600 31,300 -0.5
11/03/2021
11.30
 2,166,700 10.87 11.52 10.98 8,400 30,000 -0.3
10/03/2021
10.87
 764,300 11.08 11.08 10.79 7,100 29,200 -0.3
09/03/2021
11.08
 1,539,100 11.01 11.30 10.79 9,700 56,000 -0.7
08/03/2021
11.01
 2,842,900 10.32 11.01 10.43 41,000 0 0.6
05/03/2021
10.32
 583,500 10.10 10.43 9.99 39,700 18,600 0.3
04/03/2021
10.10
 1,277,500 10.43 10.61 9.92 7,200 0 0.1
03/03/2021
10.43
 1,012,600 10.36 10.57 10.25 16,600 42,100 -0.4
02/03/2021
10.36
 1,604,500 10.50 10.65 10.32 188,900 10,200 2.6
01/03/2021
10.50
 1,169,100 10.14 10.54 10.14 35,500 3,800 0.5
26/02/2021
10.14
 630,000 10.17 10.17 9.92 6,000 20,300 -0.2
25/02/2021
10.17
 677,700 10.17 10.32 10.03 48,900 47,000 0.0
24/02/2021
10.17
 1,439,500 10.25 10.65 10.10 8,300 56,100 -0.7
23/02/2021
10.25
 1,270,300 10.06 10.28 9.92 8,100 5,400 0.0
22/02/2021
10.06
 714,000 10.10 10.28 9.99 9,700 19,800 -0.1
19/02/2021
10.10
 638,200 10.14 10.28 9.92 100 10,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |