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)
18/05/2021
10.01
 1,005,200 10.14 10.21 9.88 0 12,700 -0.2
17/05/2021
10.14
 1,456,392 10.01 10.28 9.94 2,700 7,100 -0.1
14/05/2021
10.01
 1,200,382 10.08 10.34 9.88 6,700 0 0.1
13/05/2021
10.08
 1,770,358 10.01 10.41 9.88 2,200 34,310 -0.5
12/05/2021
10.01
 846,085 9.94 10.14 9.75 12,500 800 0.2
11/05/2021
9.94
 1,734,719 10.08 10.34 9.61 38,500 2,283 0.5
10/05/2021
10.08
 1,678,249 9.28 10.08 9.08 268,400 1,000 4.0
07/05/2021
9.28
 883,861 9.41 9.61 9.22 800 22 0.0
06/05/2021
9.41
 993,417 9.22 10.01 9.28 0 0 0
05/05/2021
9.22
 43,110 9.22 9.28 9.15 0 14,100 0
04/05/2021
9.22
 0 9.22 9.22 9.22 0 0 0
29/04/2021
9.22
 0 9.22 9.22 9.22 0 14,100 -0.0
28/04/2021
9.22
 309,500 9.08 9.28 9.15 0 14,100 -0.2
27/04/2021
9.08
 389,200 9.08 9.28 8.85 0 8,900 -0.1
26/04/2021
9.08
 761,700 9.51 9.58 9.08 0 39,900 -0.6
23/04/2021
9.51
 632,600 9.28 9.61 9.08 0 55,900 -0.8
22/04/2021
9.28
 1,008,600 9.81 9.81 9.28 0 91,000 -1.3
20/04/2021
9.81
 606,400 9.98 10.21 9.78 3,900 19,100 -0.2
19/04/2021
9.98
 719,100 9.61 10.01 9.68 37,400 24,000 0.2
16/04/2021
9.61
 1,535,000 10.04 10.08 9.41 0 30,200 -0.4
15/04/2021
10.04
 1,161,900 10.38 10.44 9.98 0 36,400 -0.6
14/04/2021
10.38
 1,013,300 10.41 10.41 10.18 7,700 41,700 -0.5
13/04/2021
10.41
 1,973,800 10.57 10.81 10.34 17,100 26,300 -0.1
12/04/2021
10.57
 2,508,900 10.34 10.57 10.21 55,900 17,000 0.6
09/04/2021
10.34
 1,187,300 10.28 10.47 10.24 34,700 2,200 0.5
08/04/2021
10.28
 843,500 10.28 10.44 10.11 4,600 4,000 0.0
07/04/2021
10.28
 1,020,700 9.98 10.34 9.98 18,600 5,000 0.2
06/04/2021
9.98
 1,178,200 10.14 10.18 9.94 0 5,000 -0.1
05/04/2021
10.14
 1,648,200 10.28 10.61 10.14 0 21,700 -0.3
02/04/2021
10.28
 983,900 10.14 10.41 10.11 11,200 15,300 -0.1
01/04/2021
10.14
 1,478,300 9.75 10.21 9.61 2,300 17,900 -0.2
31/03/2021
9.75
 679,700 9.61 9.88 9.55 3,000 2,900 0.0
30/03/2021
9.61
 553,800 9.61 9.75 9.41 1,700 63,400 -0.9
29/03/2021
9.61
 794,700 9.41 9.61 9.35 40,500 200 0.6
26/03/2021
9.41
 919,700 9.41 9.41 8.82 4,800 17,300 -0.2
25/03/2021
9.41
 691,600 9.48 9.61 9.28 36,900 20,200 0.2
24/03/2021
9.48
 935,800 9.81 9.81 9.35 0 12,000 -0.2
23/03/2021
9.81
 827,500 10.14 10.14 9.61 51,500 42,600 0.1
22/03/2021
10.14
 758,200 10.21 10.28 10.04 16,500 52,400 -0.5
19/03/2021
10.21
 892,600 10.14 10.44 10.11 700 23,700 -0.4
18/03/2021
10.14
 867,500 10.08 10.28 10.08 16,800 1,800 0.2
17/03/2021
10.08
 686,600 9.94 10.11 9.88 7,300 6,800 0.0
16/03/2021
9.94
 993,700 10.14 10.14 9.81 17,800 11,700 0.1
15/03/2021
10.14
 1,018,600 9.94 10.14 9.98 21,200 0 0.3
12/03/2021
9.94
 1,556,100 10.28 10.34 9.94 600 31,300 -0.5
11/03/2021
10.28
 2,166,700 9.88 10.47 9.98 8,400 30,000 -0.3
10/03/2021
9.88
 764,300 10.08 10.08 9.81 7,100 29,200 -0.3
09/03/2021
10.08
 1,539,100 10.01 10.28 9.81 9,700 56,000 -0.7
08/03/2021
10.01
 2,842,900 9.38 10.01 9.48 41,000 0 0.6
05/03/2021
9.38
 583,500 9.18 9.48 9.08 39,700 18,600 0.3
04/03/2021
9.18
 1,277,500 9.48 9.65 9.02 7,200 0 0.1
03/03/2021
9.48
 1,012,600 9.41 9.61 9.31 16,600 42,100 -0.4
02/03/2021
9.41
 1,604,500 9.55 9.68 9.38 188,900 10,200 2.6
01/03/2021
9.55
 1,169,100 9.22 9.58 9.22 35,500 3,800 0.5
26/02/2021
9.22
 630,000 9.25 9.25 9.02 6,000 20,300 -0.2
25/02/2021
9.25
 677,700 9.25 9.38 9.12 48,900 47,000 0.0
24/02/2021
9.25
 1,439,500 9.31 9.68 9.18 8,300 56,100 -0.7
23/02/2021
9.31
 1,270,300 9.15 9.35 9.02 8,100 5,400 0.0
22/02/2021
9.15
 714,000 9.18 9.35 9.08 9,700 19,800 -0.1
19/02/2021
9.18
 638,200 9.22 9.35 9.02 100 10,100 -0.1
18/02/2021
9.22
 934,100 9.51 9.58 8.95 300 45,400 -0.6
17/02/2021
9.51
 1,175,500 9.15 9.55 9.22 23,500 1,000 0.3
09/02/2021
9.15
 1,543,800 8.95 9.28 8.62 46,300 47,700 -0.0
08/02/2021
8.95
 1,576,300 9.15 9.71 8.68 15,700 116,300 -1.4
05/02/2021
9.15
 1,182,100 8.55 9.15 8.82 4,200 17,900 -0.2
04/02/2021
8.55
 1,370,700 8.02 8.55 8.29 5,700 46,900 -0.5
03/02/2021
8.02
 812,200 7.52 8.02 7.52 11,000 11,700 -0.0
02/02/2021
7.52
 730,800 7.49 7.69 7.16 35,700 200 0.4
01/02/2021
7.49
 1,539,000 8.06 8.35 7.49 105,300 400 1.3
29/01/2021
8.06
 1,815,600 8.02 8.29 7.49 158,100 3,400 1.8
28/01/2021
8.02
 290,500 8.62 8.62 8.02 100 0 0.0
27/01/2021
8.62
 3,005,000 9.25 9.25 8.62 101,600 1,000 1.3
26/01/2021
9.25
 1,499,000 9.94 10.04 9.25 27,400 65,700 -0.5
25/01/2021
9.94
 1,153,400 10.01 10.18 9.61 112,600 300 1.7
22/01/2021
10.01
 867,100 10.34 10.34 9.98 46,400 0 0.7
21/01/2021
10.34
 1,410,700 10.01 10.47 9.68 62,600 2,200 0.9
20/01/2021
10.01
 1,524,300 10.44 10.54 9.71 59,900 0 0.9
19/01/2021
10.44
 1,883,300 11.20 11.24 10.44 19,100 300 0.3
18/01/2021
11.20
 2,122,100 11.54 11.54 11.01 52,200 0 0.9
15/01/2021
11.54
 1,320,000 11.10 11.80 11.27 300 0 0.0
14/01/2021
11.10
 2,797,300 10.41 11.10 10.31 59,600 0 1.0
13/01/2021
10.41
 1,835,600 10.54 10.84 10.38 300 2,900 -0.0
12/01/2021
10.54
 1,684,400 10.57 10.87 10.08 200 76,000 -1.2
11/01/2021
10.57
 3,228,500 11.14 11.14 10.54 20,200 29,600 -0.1
08/01/2021
11.14
 3,180,000 10.74 11.47 10.74 2,900 12,400 -0.2
07/01/2021
10.74
 948,500 10.04 10.74 10.74 200 0 0.0
06/01/2021
10.04
 3,229,300 9.41 10.04 9.98 5,500 2,503,300 -37.8
05/01/2021
9.41
 5,580,100 8.82 9.41 9.22 1,600 4,000,300 -56.7
04/01/2021
8.82
 912,900 8.25 8.82 8.49 0 100 -0.0
31/12/2020
8.25
 900,930 7.99 8.29 7.99 50 1,030 -0.0
30/12/2020
7.99
 478,380 8.12 8.19 7.96 300 10 0.0
29/12/2020
8.12
 591,030 8.12 8.25 8.09 12,970 1,340 0.1
28/12/2020
8.12
 1,512,440 7.96 8.35 7.96 100 893,770 -11.0
25/12/2020
7.96
 1,134,570 7.76 8.22 7.62 0 665,160 -8.0
24/12/2020
7.76
 589,900 7.99 8.15 7.46 2,120 0 0.0
23/12/2020
7.99
 849,660 8.35 8.35 7.96 3,840 250,960 -3.0
22/12/2020
8.35
 1,173,700 8.29 8.65 8.25 0 0 0
21/12/2020
8.29
 1,160,760 7.82 8.35 7.96 40,290 240 0.5
18/12/2020
7.82
 1,010,090 7.33 7.82 7.29 0 0 0
17/12/2020
7.33
 356,530 7.39 7.49 7.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |