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)
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
05/05/2020
5.62
 5,880 5.54 5.76 5.54 0 0 0
04/05/2020
5.54
 21,270 5.83 5.93 5.47 0 0 0
29/04/2020
5.83
 6,340 5.83 5.83 5.72 0 0 0
28/04/2020
5.83
 11,690 5.70 5.83 5.70 0 0 0
27/04/2020
5.70
 21,570 5.80 5.83 5.70 0 10 -0
24/04/2020
5.80
 9,000 5.91 5.91 5.77 0 0 0
23/04/2020
5.91
 29,870 5.97 6.19 5.91 0 28,200 -0.2
22/04/2020
5.97
 1,720 5.94 5.98 5.76 0 0 0
21/04/2020
5.94
 23,930 5.91 6.05 5.91 0 11,130 -0.1
20/04/2020
5.91
 17,560 5.97 6.38 5.91 0 1,530 -0.0
17/04/2020
5.97
 5,740 5.83 6.13 5.91 0 0 0
16/04/2020
5.83
 8,880 6.05 6.05 5.83 0 0 0
15/04/2020
6.05
 3,520 5.97 6.05 5.76 0 0 0
14/04/2020
5.97
 5,140 5.83 5.97 5.83 0 0 0
13/04/2020
5.83
 29,210 6.13 6.13 5.72 0 0 0
10/04/2020
6.13
 1,540 6.05 6.27 6.05 0 300 -0.0
09/04/2020
6.05
 40,530 6.05 6.05 5.65 0 4,800 -0.0
08/04/2020
6.05
 3,350 6.05 6.05 5.83 0 40 -0.0
07/04/2020
6.05
 4,240 6.20 6.20 6.05 0 870 -0.0
06/04/2020
6.20
 10,860 6.19 6.56 6.13 0 0 0
03/04/2020
6.19
 1,150 6.10 6.26 5.98 100 0 0.0
01/04/2020
6.10
 2,120 5.83 6.12 5.43 0 1,940 -0.0
31/03/2020
5.83
 10,140 6.19 6.19 5.76 0 0 0
30/03/2020
6.19
 10 5.80 6.19 6.19 0 0 0
27/03/2020
5.80
 1,020 6.19 6.20 5.80 0 0 0
26/03/2020
6.19
 4,090 6.16 6.49 5.75 0 0 0
25/03/2020
6.16
 3,280 6.05 6.20 5.69 0 0 0
24/03/2020
6.05
 4,020 5.78 6.18 6.05 0 0 0
23/03/2020
5.78
 2,430 6.20 6.20 5.77 0 210 -0.0
20/03/2020
6.20
 20,640 6.20 6.42 6.05 0 0 0
19/03/2020
6.20
 1,070 6.27 6.48 6.05 0 0 0
18/03/2020
6.27
 18,200 6.05 6.47 6.27 0 0 0
17/03/2020
6.05
 1,020 5.91 6.05 6.05 0 0 0
16/03/2020
5.91
 5,940 6.20 6.20 5.83 0 5,120 -0.0
13/03/2020
6.20
 4,410 6.20 6.34 5.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |