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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |