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)
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
12/03/2020
6.20
 2,370 6.20 6.56 5.88 0 0 0
11/03/2020
6.20
 23,750 5.89 6.29 5.88 0 2,890 -0.0
10/03/2020
5.89
 31,750 6.10 6.53 5.87 5,100 21,450 -0.1
09/03/2020
6.10
 36,660 6.56 6.56 6.10 0 0 0
06/03/2020
6.56
 3,860 6.56 6.56 6.42 0 0 0
05/03/2020
6.56
 13,960 6.64 6.64 6.49 0 0 0
04/03/2020
6.64
 17,160 6.64 6.71 6.42 830 0 0.0
03/03/2020
6.64
 7,420 6.78 6.78 6.56 0 10 -0.0
02/03/2020
6.78
 6,950 6.78 7.15 6.78 0 0 0
28/02/2020
6.78
 12,770 6.88 7.22 6.71 0 0 0
27/02/2020
6.88
 30,150 6.67 6.91 6.67 0 11,000 -0.1
26/02/2020
6.67
 4,620 6.64 6.90 6.64 0 4,500 -0.0
25/02/2020
6.64
 12,470 6.56 6.64 6.56 0 0 0
24/02/2020
6.56
 16,000 6.82 6.82 6.56 0 10,730 -0.1
21/02/2020
6.82
 29,550 7.00 7.00 6.78 0 5,000 -0.0
20/02/2020
7.00
 43,210 6.93 7.14 6.86 0 16,400 -0.2
19/02/2020
6.93
 25,340 6.56 7.02 6.56 18,000 50 0.2
18/02/2020
6.56
 20,500 6.64 6.78 6.56 4,500 11,000 -0.1
17/02/2020
6.64
 45,890 6.67 6.71 6.56 0 34,770 -0.3
14/02/2020
6.67
 28,840 6.56 6.86 6.57 1,000 0 0.0
13/02/2020
6.56
 20,830 6.96 6.96 6.56 1,620 6,000 -0.0
12/02/2020
6.96
 10,320 7.00 7.00 6.93 1,580 0 0.0
11/02/2020
7.00
 93,320 7.00 7.07 6.93 500 15,700 -0.1
10/02/2020
7.00
 190,770 6.99 7.29 6.93 0 3,790 -0.0
07/02/2020
6.99
 107,350 6.96 7.00 6.86 0 270 -0.0
06/02/2020
6.96
 117,190 6.93 7.00 6.78 0 20,210 -0.2
05/02/2020
6.93
 86,490 6.96 7.15 6.86 50 29,320 -0.3
04/02/2020
6.96
 85,900 6.92 7.07 6.86 0 200 -0.0
03/02/2020
6.92
 218,220 6.86 7.29 6.86 0 1,900 -0.0
31/01/2020
6.86
 86,900 6.42 6.86 6.78 0 100 -0.0
30/01/2020
6.42
 67,040 6.00 6.42 5.78 0 0 0
22/01/2020
6.00
 125,900 5.62 6.00 5.69 10,000 30 0.1
21/01/2020
5.62
 4,530 5.54 5.83 5.54 2,130 0 0.0
20/01/2020
5.54
 5,630 5.69 5.69 5.54 2,580 0 0.0
17/01/2020
5.69
 12,750 5.50 5.83 5.50 0 70 -0.0
16/01/2020
5.50
 32,830 5.53 5.53 5.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |