CTCP Chứng khoán Ngân hàng Đầu tư và Phát triển Việt Nam (bsi)

34.50
-0.70
(-1.99%)
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
(2026-05-19) 		-0.35 -0.98% 6,435,900 32,400 0
31.65
35.55
34.50
2 tháng
(2026-04-20) 		-0.95 -2.63% 10,326,000 -24,206 0
31.65
36.15
34.50
3 tháng
(2026-03-20) 		1 2.92% 18,785,800 177,794 8.5
31.65
38
34.50
6 tháng
(2025-12-22) 		-3.65 -9.40% 52,031,500 -1,012,006 -39.2
31.65
42.70
34.50
12 tháng
(2025-06-23) 		-5.05 -12.55% 226,464,500 -5,371,706 -175.3
31.65
57
34.50
24 tháng
(2024-06-28) 		-6.78 -16.16% 405,810,800 -11,213,917 -427.8
31.65
57
34.50
36 tháng
(2023-07-04) 		9.46 36.76% 674,836,400 -2,834,250 -118.2
24.79
57
34.50
60 tháng
(2021-07-14) 		20.18 134.31% 1,107,540,806 -4,251,166 -178.1
9.34
57
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |