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)
23/09/2020
6.06
 95,780 6.11 6.13 6.05 0 0 0
22/09/2020
6.11
 34,710 6.10 6.13 6.05 0 0 0
21/09/2020
6.10
 78,770 6.12 6.19 6.10 0 2,160 -0.0
18/09/2020
6.12
 134,140 6.05 6.20 6.05 0 0 0
17/09/2020
6.05
 87,830 6.05 6.09 6.05 0 0 0
16/09/2020
6.05
 82,260 6.05 6.12 6.05 0 1,130 -0.0
15/09/2020
6.05
 64,880 6.05 6.13 6.00 0 0 0
14/09/2020
6.05
 38,780 6.05 6.12 6.02 0 0 0
11/09/2020
6.05
 25,550 6.06 6.11 5.98 0 0 0
10/09/2020
6.06
 6,700 6.08 6.08 6.02 0 0 0
09/09/2020
6.08
 26,430 6.02 6.42 5.99 0 0 0
08/09/2020
6.02
 56,280 6.03 6.03 5.98 0 10 -0.0
07/09/2020
6.03
 144,540 5.95 6.04 5.95 0 0 0
04/09/2020
5.95
 62,520 5.91 5.95 5.62 0 0 0
03/09/2020
5.91
 83,850 5.91 5.92 5.84 0 16,420 -0.1
01/09/2020
5.91
 18,640 5.94 5.94 5.91 0 0 0
31/08/2020
5.94
 18,630 5.87 6.05 5.87 1,180 0 0.0
28/08/2020
5.87
 43,560 5.97 5.98 5.86 0 1,090 -0.0
27/08/2020
5.97
 10,110 5.95 6.10 5.83 0 0 0
26/08/2020
5.95
 9,340 5.97 5.97 5.91 0 0 0
25/08/2020
5.97
 56,310 5.94 5.97 5.83 290 80 0.0
24/08/2020
5.94
 5,870 5.76 5.94 5.80 0 0 0
21/08/2020
5.76
 7,960 5.76 5.91 5.62 0 300 -0.0
20/08/2020
5.76
 30,860 5.69 5.76 5.69 0 0 0
19/08/2020
5.69
 21,380 5.69 5.76 5.69 800 0 0.0
18/08/2020
5.69
 16,430 5.67 5.69 5.67 300 0 0.0
17/08/2020
5.67
 10,970 5.62 5.69 5.61 0 0 0
14/08/2020
5.62
 11,900 5.62 5.62 5.62 0 0 0
13/08/2020
5.62
 11,370 5.67 5.76 5.58 0 0 0
12/08/2020
5.67
 10,940 5.67 5.67 5.48 0 0 0
11/08/2020
5.67
 57,970 5.62 5.76 5.59 0 0 0
10/08/2020
5.62
 15,800 5.62 5.82 5.62 0 0 0
07/08/2020
5.62
 13,900 5.62 5.62 5.51 0 0 0
06/08/2020
5.62
 51,710 5.62 5.83 5.62 0 0 0
05/08/2020
5.62
 4,740 5.60 5.83 5.47 0 0 0
04/08/2020
5.60
 14,230 5.62 5.80 5.47 0 0 0
03/08/2020
5.62
 11,800 5.32 5.70 5.29 0 0 0
31/07/2020
5.32
 17,260 5.40 5.40 5.10 0 0 0
30/07/2020
5.40
 5,520 5.35 5.40 5.35 0 0 0
29/07/2020
5.35
 14,270 5.32 5.36 5.10 0 0 0
28/07/2020
5.32
 48,200 5.32 5.58 5.29 1,560 2,310 -0.0
27/07/2020
5.32
 46,240 5.67 5.67 5.27 1,300 0 0.0
24/07/2020
5.67
 73,450 6.09 6.12 5.67 0 0 0
23/07/2020
6.09
 23,260 6.05 6.09 5.94 0 0 0
22/07/2020
6.05
 9,980 6.05 6.05 5.94 0 0 0
21/07/2020
6.05
 7,590 6.11 6.16 5.98 0 0 0
20/07/2020
6.11
 260 6.11 6.11 6.00 0 10 -0.0
17/07/2020
6.11
 12,570 6.02 6.11 5.98 0 0 0
16/07/2020
6.02
 9,840 6.02 6.24 6.02 0 0 0
15/07/2020
6.02
 25,110 6.16 6.16 6.02 0 0 0
14/07/2020
6.16
 10,220 6.22 6.22 5.98 0 0 0
13/07/2020
6.22
 2,460 6.05 6.34 6.05 100 0 0.0
10/07/2020
6.05
 14,110 6.19 6.19 6.05 0 0 0
09/07/2020
6.19
 10,050 6.16 6.26 5.92 0 0 0
08/07/2020
6.16
 5,430 6.05 6.27 6.05 0 0 0
07/07/2020
6.05
 24,100 6.02 6.13 5.92 0 3,670 -0.0
06/07/2020
6.02
 7,870 6.00 6.18 5.91 0 0 0
03/07/2020
6.00
 13,180 6.20 6.20 5.98 1,130 0 0.0
02/07/2020
6.20
 9,870 6.06 6.27 6.06 0 0 0
01/07/2020
6.06
 16,980 5.83 6.18 5.84 0 0 0
30/06/2020
5.83
 45,050 6.24 6.49 5.83 0 0 0
29/06/2020
6.24
 159,620 6.71 6.71 6.24 200 17,860 -0.2
26/06/2020
6.71
 99,800 6.86 6.86 6.56 0 0 0
25/06/2020
6.86
 87,200 6.93 7.00 6.78 0 1,760 -0.0
24/06/2020
6.93
 300,630 6.48 6.93 6.86 0 115,450 -1.1
23/06/2020
6.48
 250,660 6.05 6.48 6.20 0 102,060 -0.9
22/06/2020
6.05
 86,520 5.89 6.12 5.98 0 36,660 -0.3
19/06/2020
5.89
 15,840 5.87 6.05 5.87 0 9,050 -0.1
18/06/2020
5.87
 56,910 5.83 6.05 5.83 100 5,000 -0.0
17/06/2020
5.83
 9,770 5.82 5.83 5.73 0 0 0
16/06/2020
5.82
 6,780 5.83 6.05 5.70 0 860 -0.0
15/06/2020
5.83
 8,930 5.83 6.05 5.83 0 0 0
12/06/2020
5.83
 41,880 5.91 5.91 5.51 0 0 0
11/06/2020
5.91
 54,140 6.12 6.12 5.91 0 21,690 -0.2
10/06/2020
6.12
 19,620 6.12 6.27 6.12 2,000 3,610 -0.0
09/06/2020
6.12
 64,650 5.99 6.20 5.99 3,000 11,500 -0.1
08/06/2020
5.99
 149,630 5.97 6.09 5.91 1,150 75,550 -0.6
05/06/2020
5.97
 21,170 5.97 5.97 5.83 0 500 -0.0
04/06/2020
5.97
 41,960 5.80 6.02 5.83 0 20,170 -0.2
03/06/2020
5.80
 8,990 5.97 5.97 5.74 240 6,000 -0.0
02/06/2020
5.97
 30,450 5.91 6.13 5.69 700 20,000 -0.2
01/06/2020
5.91
 24,640 5.86 5.98 5.86 820 16,600 -0.1
29/05/2020
5.86
 22,550 5.93 6.19 5.85 0 13,000 -0.1
28/05/2020
5.93
 10,610 5.76 5.94 5.82 0 420 -0.0
27/05/2020
5.76
 46,380 5.80 5.83 5.69 2,240 14,410 -0.1
26/05/2020
5.80
 11,100 5.72 5.81 5.48 0 0 0
25/05/2020
5.72
 7,520 5.69 5.76 5.69 0 520 -0.0
22/05/2020
5.69
 4,840 5.62 5.69 5.62 0 0 0
21/05/2020
5.62
 4,610 5.70 5.70 5.54 0 0 0
20/05/2020
5.70
 320 5.69 5.70 5.56 0 0 0
19/05/2020
5.69
 280 5.55 5.69 5.55 0 0 0
18/05/2020
5.55
 12,900 5.75 5.75 5.55 0 1,080 -0.0
15/05/2020
5.75
 6,490 5.75 5.80 5.75 0 0 0
14/05/2020
5.75
 11,920 5.69 5.83 5.47 0 0 0
13/05/2020
5.69
 49,820 5.75 5.75 5.35 0 17,280 -0.1
12/05/2020
5.75
 4,790 5.75 5.75 5.56 0 0 0
11/05/2020
5.75
 2,610 5.75 5.83 5.54 0 0 0
08/05/2020
5.75
 75,820 5.76 5.83 5.56 510 64,730 -0.5
07/05/2020
5.76
 22,760 5.75 5.83 5.62 0 70 -0.0
06/05/2020
5.75
 20,560 5.62 5.76 5.58 0 13,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |