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)
23/12/2020
8.79
 849,660 9.19 9.19 8.75 3,840 250,960 -3.0
22/12/2020
9.19
 1,173,700 9.12 9.52 9.08 0 0 0
21/12/2020
9.12
 1,160,760 8.61 9.19 8.75 40,290 240 0.5
18/12/2020
8.61
 1,010,090 8.06 8.61 8.02 0 0 0
17/12/2020
8.06
 356,530 8.13 8.24 8.06 0 0 0
16/12/2020
8.13
 363,170 8.17 8.31 8.02 0 180,160 -2.0
15/12/2020
8.17
 734,950 8.24 8.39 8.09 90 139,840 -1.6
14/12/2020
8.24
 919,130 8.06 8.39 8.02 20 159,390 -1.8
11/12/2020
8.06
 174,300 8.02 8.09 7.84 0 0 0
10/12/2020
8.02
 422,450 8.28 8.31 7.91 230 0 0.0
09/12/2020
8.28
 771,430 7.77 8.28 7.95 200 0 0.0
08/12/2020
7.77
 331,080 7.62 7.77 7.51 0 1,770 -0.0
07/12/2020
7.62
 233,710 7.47 7.69 7.51 640 0 0.0
04/12/2020
7.47
 162,180 7.37 7.51 7.37 200 0 0.0
03/12/2020
7.37
 197,360 7.16 7.51 7.16 200 420 -0.0
02/12/2020
7.16
 214,550 7.02 7.22 6.93 30 0 0.0
01/12/2020
7.02
 69,170 7.04 7.04 6.93 0 220 -0.0
30/11/2020
7.04
 71,930 7.03 7.15 7.02 0 0 0
27/11/2020
7.03
 73,090 7.03 7.07 6.93 40 0 0.0
26/11/2020
7.03
 44,490 7.04 7.07 7.00 0 0 0
25/11/2020
7.04
 87,230 6.93 7.07 6.93 2,000 280 0.0
24/11/2020
6.93
 82,740 6.99 7.15 6.93 0 0 0
23/11/2020
6.99
 107,990 7.09 7.09 6.82 0 0 0
20/11/2020
7.09
 40,320 7.15 7.15 7.07 0 0 0
19/11/2020
7.15
 118,510 6.93 7.21 6.86 0 0 0
18/11/2020
6.93
 90,840 6.86 7.00 6.64 0 0 0
17/11/2020
6.86
 94,750 6.85 6.89 6.78 20 2,470 -0.0
16/11/2020
6.85
 84,330 6.64 6.92 6.64 0 0 0
13/11/2020
6.64
 220,880 6.77 6.77 6.61 350 110,000 -1.0
12/11/2020
6.77
 46,410 6.78 6.78 6.71 10 0 0.0
11/11/2020
6.78
 46,580 6.83 6.87 6.64 20 0 0.0
10/11/2020
6.83
 239,540 6.86 6.99 6.64 80 171,680 -1.6
09/11/2020
6.86
 13,260 6.83 6.88 6.82 0 0 0
06/11/2020
6.83
 27,300 6.84 6.93 6.57 0 0 0
05/11/2020
6.84
 15,840 6.90 6.90 6.56 0 0 0
04/11/2020
6.90
 20,590 6.84 6.90 6.56 0 0 0
03/11/2020
6.84
 55,960 6.71 6.91 6.71 4,850 200 0.0
02/11/2020
6.71
 19,390 6.49 6.71 6.20 0 0 0
30/10/2020
6.49
 107,980 6.71 6.71 6.49 130 64,690 -0.6
29/10/2020
6.71
 101,570 6.65 6.71 6.49 130 40,720 -0.4
28/10/2020
6.65
 68,000 6.86 6.93 6.60 0 0 0
27/10/2020
6.86
 74,010 7.04 7.04 6.78 310 0 0.0
26/10/2020
7.04
 61,400 7.07 7.29 7.04 50 0 0.0
23/10/2020
7.07
 139,580 7.07 7.29 7.07 30 250 -0.0
22/10/2020
7.07
 180,440 7.29 7.29 7.00 170 0 0.0
21/10/2020
7.29
 231,610 7.55 7.55 7.22 0 0 0
20/10/2020
7.55
 207,880 7.37 7.73 7.37 0 1,300 -0.0
19/10/2020
7.37
 394,760 6.91 7.37 6.86 3,010 1,290 0.0
16/10/2020
6.91
 60,250 6.91 6.93 6.78 0 0 0
15/10/2020
6.91
 68,180 6.83 6.93 6.83 70 9,700 -0.1
14/10/2020
6.83
 35,940 6.89 6.93 6.78 160 0 0.0
13/10/2020
6.89
 39,780 6.78 6.93 6.75 80 0 0.0
12/10/2020
6.78
 34,350 7.00 7.00 6.78 10 0 0.0
09/10/2020
7.00
 68,930 6.93 7.00 6.86 0 0 0
08/10/2020
6.93
 77,790 6.91 6.99 6.86 10 0 0.0
07/10/2020
6.91
 52,050 6.99 6.99 6.86 0 0 0
06/10/2020
6.99
 190,760 6.96 6.99 6.82 0 0 0
05/10/2020
6.96
 151,980 6.78 6.96 6.82 0 100 -0.0
02/10/2020
6.78
 328,760 6.71 6.93 6.68 0 1,180 -0.0
01/10/2020
6.71
 276,820 6.37 6.81 6.34 0 100 -0.0
30/09/2020
6.37
 151,460 6.32 6.37 6.27 0 7,250 -0.1
29/09/2020
6.32
 154,730 6.13 6.42 6.13 0 0 0
28/09/2020
6.13
 74,910 6.06 6.14 6.06 0 0 0
25/09/2020
6.06
 58,760 6.09 6.12 6.05 0 0 0
24/09/2020
6.09
 148,880 6.06 6.11 6.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |