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)
04/12/2019
4.85
 41,900 4.71 4.85 4.66 4,480 24,640 -0.1
03/12/2019
4.71
 20,400 4.78 4.78 4.71 0 0 0
02/12/2019
4.78
 870 4.78 4.78 4.78 0 0 0
29/11/2019
4.78
 1,880 4.77 4.78 4.78 0 1,480 -0.0
28/11/2019
4.77
 5,650 4.77 4.85 4.77 0 0 0
27/11/2019
4.77
 13,970 4.77 4.78 4.64 13,660 3,620 0.1
26/11/2019
4.77
 10,690 4.77 4.77 4.64 0 0 0
25/11/2019
4.77
 5,490 4.78 4.79 4.77 0 0 0
22/11/2019
4.78
 14,720 4.78 4.87 4.78 2,260 0 0.0
21/11/2019
4.78
 2,570 4.78 4.88 4.78 0 30 -0.0
20/11/2019
4.78
 13,430 4.78 4.82 4.77 0 0 0
19/11/2019
4.78
 560 4.85 4.85 4.78 0 0 0
18/11/2019
4.85
 19,830 4.85 4.88 4.78 5,780 4,700 0.0
15/11/2019
4.85
 11,680 4.84 4.88 4.84 460 0 0.0
14/11/2019
4.84
 23,540 4.74 4.84 4.74 0 0 0
13/11/2019
4.74
 24,550 4.70 4.74 4.69 0 0 0
12/11/2019
4.70
 13,690 4.71 4.71 4.68 0 0 0
11/11/2019
4.71
 2,500 4.74 4.74 4.71 0 0 0
08/11/2019
4.74
 45,280 4.68 4.78 4.68 0 11,740 -0.1
07/11/2019
4.68
 7,410 4.69 4.69 4.57 0 0 0
06/11/2019
4.69
 4,050 4.64 4.70 4.64 0 0 0
05/11/2019
4.64
 10,030 4.64 4.64 4.58 0 5,000 -0.0
04/11/2019
4.64
 2,970 4.64 4.66 4.52 0 0 0
01/11/2019
4.64
 13,530 4.68 4.68 4.61 0 5,570 -0.0
31/10/2019
4.68
 5,040 4.68 4.68 4.68 0 4,080 -0.0
30/10/2019
4.68
 27,100 4.58 4.70 4.51 0 760 -0.0
29/10/2019
4.58
 9,960 4.59 4.70 4.55 5,270 0 0.0
28/10/2019
4.59
 5,500 4.68 4.70 4.59 0 0 0
25/10/2019
4.68
 5,780 4.59 4.74 4.61 4,000 0 0.0
24/10/2019
4.59
 11,310 4.71 4.71 4.59 2,760 0 0.0
23/10/2019
4.71
 2,460 4.71 4.74 4.62 2,000 0 0.0
22/10/2019
4.71
 4,750 4.64 4.71 4.64 800 0 0.0
21/10/2019
4.64
 41,260 4.57 4.71 4.58 0 0 0
18/10/2019
4.57
 13,590 4.51 4.71 4.57 10 0 0
17/10/2019
4.51
 30,600 4.77 4.77 4.51 10 0 0
16/10/2019
4.77
 1,240 4.72 4.78 4.68 0 0 0
15/10/2019
4.72
 14,820 4.75 4.83 4.72 10 0 0
14/10/2019
4.75
 3,530 4.75 4.75 4.71 0 0 0
11/10/2019
4.75
 1,230 4.77 4.77 4.75 0 60 -0.0
10/10/2019
4.77
 760 4.77 4.77 4.68 10 0 0
09/10/2019
4.77
 2,290 4.77 4.77 4.71 0 0 0
08/10/2019
4.77
 3,000 4.81 4.81 4.69 0 0 0
07/10/2019
4.81
 14,210 4.79 4.85 4.72 0 0 0
04/10/2019
4.79
 2,350 4.66 4.80 4.78 0 2,060 -0.0
03/10/2019
4.66
 11,770 4.81 4.81 4.66 0 0 0
02/10/2019
4.81
 1,790 4.84 4.84 4.81 0 0 0
01/10/2019
4.84
 2,450 4.81 4.84 4.64 0 0 0
30/09/2019
4.81
 9,670 4.77 4.85 4.77 0 10 -0.0
27/09/2019
4.77
 12,870 4.69 4.78 4.71 0 10,000 -0.1
26/09/2019
4.69
 22,610 4.78 4.78 4.68 0 0 0
25/09/2019
4.78
 28,910 4.77 4.78 4.66 8,700 28,000 -0.1
24/09/2019
4.77
 3,910 4.78 4.85 4.62 0 0 0
23/09/2019
4.78
 2,710 4.85 4.85 4.78 200 350 -0.0
20/09/2019
4.85
 4,970 4.81 4.86 4.84 0 2,070 -0.0
19/09/2019
4.81
 12,110 4.81 4.85 4.80 12,000 0 0.1
18/09/2019
4.81
 18,220 4.81 4.81 4.81 15,600 0 0.1
17/09/2019
4.81
 2,210 4.81 4.85 4.57 0 0 0
16/09/2019
4.81
 17,120 4.79 4.86 4.79 0 8,000 -0.1
13/09/2019
4.79
 6,570 4.77 4.79 4.64 0 0 0
12/09/2019
4.77
 890 4.78 4.78 4.77 10 0 0
11/09/2019
4.78
 630 4.77 4.78 4.78 10 0 0
10/09/2019
4.77
 24,980 4.74 4.77 4.61 0 4,810 -0.0
09/09/2019
4.74
 9,060 4.80 4.80 4.51 0 0 0
06/09/2019
4.80
 510 4.83 4.83 4.80 0 0 0
05/09/2019
4.83
 2,560 4.83 4.87 4.78 0 0 0
04/09/2019
4.83
 13,300 4.74 4.85 4.64 0 0 0
03/09/2019
4.74
 2,710 4.85 4.85 4.74 0 0 0
30/08/2019
4.85
 2,620 4.85 4.87 4.85 0 0 0
29/08/2019
4.85
 2,860 4.85 4.85 4.78 0 0 0
28/08/2019
4.85
 17,100 4.87 4.87 4.78 0 9,130 -0.1
27/08/2019
4.87
 26,920 4.87 4.87 4.78 0 14,140 -0.1
26/08/2019
4.87
 52,750 4.87 4.87 4.78 0 5,510 -0.0
23/08/2019
4.87
 29,310 4.88 4.88 4.78 0 22,860 -0.2
22/08/2019
4.88
 6,240 4.92 4.92 4.85 500 0 0.0
21/08/2019
4.92
 26,360 4.98 4.98 4.85 0 0 0
20/08/2019
4.98
 100 4.98 4.98 4.98 0 0 0
19/08/2019
4.98
 8,430 4.98 4.98 4.92 6,400 1,080 0.0
16/08/2019
4.98
 10,290 4.92 5.05 4.92 0 5,380 -0.0
15/08/2019
4.92
 2,630 5.05 5.05 4.92 0 0 0
14/08/2019
5.05
 5,790 5.05 5.12 5.05 0 0 0
13/08/2019
5.05
 3,640 5.12 5.12 4.77 10 0 0
12/08/2019
5.12
 440 5.12 5.19 5.12 0 0 0
09/08/2019
5.12
 113,360 5.19 5.19 4.92 100,000 111,000 -0.1
08/08/2019
5.19
 8,620 5.26 5.26 5.12 0 0 0
07/08/2019
5.26
 120 5.19 5.26 5.26 0 0 0
06/08/2019
5.19
 2,300 5.12 5.19 4.98 0 0 0
05/08/2019
5.12
 22,800 5.19 5.26 5.12 0 12,270 -0.1
02/08/2019
5.19
 1,320 5.19 5.26 5.19 0 0 0
01/08/2019
5.19
 1,600 5.26 5.26 5.19 0 0 0
31/07/2019
5.26
 1,380 5.19 5.33 5.19 0 10 -0
30/07/2019
5.19
 3,490 5.19 5.36 5.19 1,000 2,510 -0.0
29/07/2019
5.19
 6,620 5.39 5.39 5.19 0 10 -0
26/07/2019
5.39
 11,510 5.33 5.39 5.39 0 0 0
25/07/2019
5.33
 3,370 5.33 5.39 5.33 0 0 0
24/07/2019
5.33
 10,110 5.43 5.43 5.33 0 5,000 -0.0
23/07/2019
5.43
 110 5.43 5.43 5.43 10 0 0
22/07/2019
5.43
 5,280 5.39 5.46 5.33 2,020 5,030 -0.0
19/07/2019
5.39
 2,310 5.46 5.46 5.39 0 260 -0.0
18/07/2019
5.46
 14,940 5.50 5.50 5.39 0 8,600 -0.1
17/07/2019
5.50
 14,160 5.46 5.50 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |