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)
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
18/02/2021
10.14
 934,100 10.46 10.54 9.85 300 45,400 -0.6
17/02/2021
10.46
 1,175,500 10.06 10.50 10.14 23,500 1,000 0.3
09/02/2021
10.06
 1,543,800 9.85 10.21 9.48 46,300 47,700 -0.0
08/02/2021
9.85
 1,576,300 10.06 10.68 9.55 15,700 116,300 -1.4
05/02/2021
10.06
 1,182,100 9.41 10.06 9.70 4,200 17,900 -0.2
04/02/2021
9.41
 1,370,700 8.82 9.41 9.12 5,700 46,900 -0.5
03/02/2021
8.82
 812,200 8.28 8.82 8.28 11,000 11,700 -0.0
02/02/2021
8.28
 730,800 8.24 8.46 7.88 35,700 200 0.4
01/02/2021
8.24
 1,539,000 8.86 9.19 8.24 105,300 400 1.3
29/01/2021
8.86
 1,815,600 8.82 9.12 8.24 158,100 3,400 1.8
28/01/2021
8.82
 290,500 9.48 9.48 8.82 100 0 0.0
27/01/2021
9.48
 3,005,000 10.17 10.17 9.48 101,600 1,000 1.3
26/01/2021
10.17
 1,499,000 10.94 11.05 10.17 27,400 65,700 -0.5
25/01/2021
10.94
 1,153,400 11.01 11.19 10.57 112,600 300 1.7
22/01/2021
11.01
 867,100 11.38 11.38 10.98 46,400 0 0.7
21/01/2021
11.38
 1,410,700 11.01 11.52 10.65 62,600 2,200 0.9
20/01/2021
11.01
 1,524,300 11.49 11.60 10.68 59,900 0 0.9
19/01/2021
11.49
 1,883,300 12.32 12.36 11.49 19,100 300 0.3
18/01/2021
12.32
 2,122,100 12.69 12.69 12.11 52,200 0 0.9
15/01/2021
12.69
 1,320,000 12.22 12.98 12.40 300 0 0.0
14/01/2021
12.22
 2,797,300 11.45 12.22 11.34 59,600 0 1.0
13/01/2021
11.45
 1,835,600 11.60 11.92 11.41 300 2,900 -0.0
12/01/2021
11.60
 1,684,400 11.63 11.96 11.08 200 76,000 -1.2
11/01/2021
11.63
 3,228,500 12.25 12.25 11.60 20,200 29,600 -0.1
08/01/2021
12.25
 3,180,000 11.81 12.62 11.81 2,900 12,400 -0.2
07/01/2021
11.81
 948,500 11.05 11.81 11.81 200 0 0.0
06/01/2021
11.05
 3,229,300 10.36 11.05 10.98 5,500 2,503,300 -37.8
05/01/2021
10.36
 5,580,100 9.70 10.36 10.14 1,600 4,000,300 -56.7
04/01/2021
9.70
 912,900 9.08 9.70 9.33 0 100 -0.0
31/12/2020
9.08
 900,930 8.79 9.12 8.79 50 1,030 -0.0
30/12/2020
8.79
 478,380 8.93 9.01 8.75 300 10 0.0
29/12/2020
8.93
 591,030 8.93 9.08 8.90 12,970 1,340 0.1
28/12/2020
8.93
 1,512,440 8.75 9.19 8.75 100 893,770 -11.0
25/12/2020
8.75
 1,134,570 8.53 9.04 8.39 0 665,160 -8.0
24/12/2020
8.53
 589,900 8.79 8.97 8.20 2,120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |