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

28
0.40
(1.45%)
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
(2026-07-01) 		-8 -22.22% 16,665,800 -88,750 0
26.25
36.90
27.60
2 tháng
(2026-06-01) 		-3.86 -12.13% 27,903,000 -52,110 0
26.25
36.90
27.60
3 tháng
(2026-05-04) 		-3.82 -12% 32,029,000 -179,316 0
26.25
36.90
27.60
6 tháng
(2026-02-02) 		-7.18 -20.41% 54,742,200 163,484 13.7
26.25
36.90
27.60
12 tháng
(2025-08-05) 		-14.18 -33.62% 183,120,200 -1,758,316 -54.0
26.25
51.82
27.60
24 tháng
(2024-08-12) 		-12.08 -30.14% 412,189,000 -11,551,039 -435.4
26.25
51.82
27.60
36 tháng
(2023-08-16) 		3.58 14.67% 662,032,300 -3,302,960 -128.7
22.54
51.82
27.60
60 tháng
(2021-08-26) 		9.71 53.08% 1,079,589,657 -4,266,062 -172.6
8.49
51.82
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2020
4.84
 48,200 4.84 5.07 4.81 1,560 2,310 -0.0
27/07/2020
4.84
 46,240 5.15 5.15 4.79 1,300 0 0.0
24/07/2020
5.15
 73,450 5.54 5.56 5.15 0 0 0
23/07/2020
5.54
 23,260 5.50 5.54 5.40 0 0 0
22/07/2020
5.50
 9,980 5.50 5.50 5.40 0 0 0
21/07/2020
5.50
 7,590 5.56 5.60 5.44 0 0 0
20/07/2020
5.56
 260 5.56 5.56 5.46 0 10 -0.0
17/07/2020
5.56
 12,570 5.47 5.56 5.44 0 0 0
16/07/2020
5.47
 9,840 5.48 5.67 5.47 0 0 0
15/07/2020
5.48
 25,110 5.60 5.60 5.48 0 0 0
14/07/2020
5.60
 10,220 5.66 5.66 5.44 0 0 0
13/07/2020
5.66
 2,460 5.50 5.77 5.50 100 0 0.0
10/07/2020
5.50
 14,110 5.63 5.63 5.50 0 0 0
09/07/2020
5.63
 10,050 5.60 5.69 5.38 0 0 0
08/07/2020
5.60
 5,430 5.50 5.70 5.50 0 0 0
07/07/2020
5.50
 24,100 5.47 5.57 5.38 0 3,670 -0.0
06/07/2020
5.47
 7,870 5.46 5.62 5.38 0 0 0
03/07/2020
5.46
 13,180 5.64 5.64 5.44 1,130 0 0.0
02/07/2020
5.64
 9,870 5.51 5.70 5.51 0 0 0
01/07/2020
5.51
 16,980 5.30 5.62 5.31 0 0 0
30/06/2020
5.30
 45,050 5.68 5.90 5.30 0 0 0
29/06/2020
5.68
 159,620 6.10 6.10 5.68 200 17,860 -0.2
26/06/2020
6.10
 99,800 6.23 6.23 5.97 0 0 0
25/06/2020
6.23
 87,200 6.30 6.36 6.17 0 1,760 -0.0
24/06/2020
6.30
 300,630 5.89 6.30 6.24 0 115,450 -1.1
23/06/2020
5.89
 250,660 5.50 5.89 5.64 0 102,060 -0.9
22/06/2020
5.50
 86,520 5.36 5.56 5.44 0 36,660 -0.3
19/06/2020
5.36
 15,840 5.34 5.50 5.34 0 9,050 -0.1
18/06/2020
5.34
 56,910 5.30 5.50 5.30 100 5,000 -0.0
17/06/2020
5.30
 9,770 5.29 5.30 5.21 0 0 0
16/06/2020
5.29
 6,780 5.30 5.50 5.18 0 860 -0.0
15/06/2020
5.30
 8,930 5.30 5.50 5.30 0 0 0
12/06/2020
5.30
 41,880 5.37 5.37 5.01 0 0 0
11/06/2020
5.37
 54,140 5.56 5.56 5.37 0 21,690 -0.2
10/06/2020
5.56
 19,620 5.56 5.70 5.56 2,000 3,610 -0.0
09/06/2020
5.56
 64,650 5.45 5.64 5.45 3,000 11,500 -0.1
08/06/2020
5.45
 149,630 5.43 5.54 5.38 1,150 75,550 -0.6
05/06/2020
5.43
 21,170 5.43 5.43 5.30 0 500 -0.0
04/06/2020
5.43
 41,960 5.27 5.47 5.30 0 20,170 -0.2
03/06/2020
5.27
 8,990 5.42 5.42 5.22 240 6,000 -0.0
02/06/2020
5.42
 30,450 5.37 5.57 5.17 700 20,000 -0.2
01/06/2020
5.37
 24,640 5.32 5.44 5.32 820 16,600 -0.1
29/05/2020
5.32
 22,550 5.39 5.63 5.32 0 13,000 -0.1
28/05/2020
5.39
 10,610 5.24 5.40 5.29 0 420 -0.0
27/05/2020
5.24
 46,380 5.27 5.30 5.17 2,240 14,410 -0.1
26/05/2020
5.27
 11,100 5.20 5.28 4.98 0 0 0
25/05/2020
5.20
 7,520 5.17 5.24 5.17 0 520 -0.0
22/05/2020
5.17
 4,840 5.10 5.17 5.10 0 0 0
21/05/2020
5.10
 4,610 5.18 5.18 5.04 0 0 0
20/05/2020
5.18
 320 5.17 5.18 5.06 0 0 0
19/05/2020
5.17
 280 5.05 5.17 5.05 0 0 0
18/05/2020
5.05
 12,900 5.22 5.22 5.05 0 1,080 -0.0
15/05/2020
5.22
 6,490 5.23 5.27 5.22 0 0 0
14/05/2020
5.23
 11,920 5.17 5.30 4.97 0 0 0
13/05/2020
5.17
 49,820 5.22 5.22 4.86 0 17,280 -0.1
12/05/2020
5.22
 4,790 5.23 5.23 5.05 0 0 0
11/05/2020
5.23
 2,610 5.23 5.30 5.04 0 0 0
08/05/2020
5.23
 75,820 5.24 5.30 5.05 510 64,730 -0.5
07/05/2020
5.24
 22,760 5.22 5.30 5.11 0 70 -0.0
06/05/2020
5.22
 20,560 5.10 5.24 5.07 0 13,000 -0.1
05/05/2020
5.10
 5,880 5.04 5.24 5.04 0 0 0
04/05/2020
5.04
 21,270 5.30 5.39 4.97 0 0 0
29/04/2020
5.30
 6,340 5.30 5.30 5.20 0 0 0
28/04/2020
5.30
 11,690 5.18 5.30 5.18 0 0 0
27/04/2020
5.18
 21,570 5.27 5.30 5.18 0 10 -0
24/04/2020
5.27
 9,000 5.37 5.37 5.24 0 0 0
23/04/2020
5.37
 29,870 5.42 5.63 5.37 0 28,200 -0.2
22/04/2020
5.42
 1,720 5.40 5.44 5.24 0 0 0
21/04/2020
5.40
 23,930 5.38 5.50 5.38 0 11,130 -0.1
20/04/2020
5.38
 17,560 5.42 5.80 5.38 0 1,530 -0.0
17/04/2020
5.42
 5,740 5.30 5.57 5.37 0 0 0
16/04/2020
5.30
 8,880 5.50 5.50 5.30 0 0 0
15/04/2020
5.50
 3,520 5.43 5.50 5.24 0 0 0
14/04/2020
5.43
 5,140 5.30 5.43 5.30 0 0 0
13/04/2020
5.30
 29,210 5.57 5.57 5.20 0 0 0
10/04/2020
5.57
 1,540 5.50 5.70 5.50 0 300 -0.0
09/04/2020
5.50
 40,530 5.50 5.50 5.14 0 4,800 -0.0
08/04/2020
5.50
 3,350 5.50 5.50 5.30 0 40 -0.0
07/04/2020
5.50
 4,240 5.64 5.64 5.50 0 870 -0.0
06/04/2020
5.64
 10,860 5.63 5.97 5.57 0 0 0
03/04/2020
5.63
 1,150 5.55 5.69 5.44 100 0 0.0
01/04/2020
5.55
 2,120 5.30 5.56 4.93 0 1,940 -0.0
31/03/2020
5.30
 10,140 5.63 5.63 5.24 0 0 0
30/03/2020
5.63
 10 5.27 5.63 5.63 0 0 0
27/03/2020
5.27
 1,020 5.63 5.64 5.27 0 0 0
26/03/2020
5.63
 4,090 5.60 5.90 5.22 0 0 0
25/03/2020
5.60
 3,280 5.50 5.64 5.17 0 0 0
24/03/2020
5.50
 4,020 5.25 5.62 5.50 0 0 0
23/03/2020
5.25
 2,430 5.64 5.64 5.24 0 210 -0.0
20/03/2020
5.64
 20,640 5.64 5.83 5.50 0 0 0
19/03/2020
5.64
 1,070 5.70 5.89 5.50 0 0 0
18/03/2020
5.70
 18,200 5.50 5.88 5.70 0 0 0
17/03/2020
5.50
 1,020 5.37 5.50 5.50 0 0 0
16/03/2020
5.37
 5,940 5.64 5.64 5.30 0 5,120 -0.0
13/03/2020
5.64
 4,410 5.64 5.77 5.24 0 0 0
12/03/2020
5.64
 2,370 5.64 5.96 5.34 0 0 0
11/03/2020
5.64
 23,750 5.35 5.72 5.34 0 2,890 -0.0
10/03/2020
5.35
 31,750 5.55 5.93 5.34 5,100 21,450 -0.1
09/03/2020
5.55
 36,660 5.97 5.97 5.55 0 0 0
06/03/2020
5.97
 3,860 5.97 5.97 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |