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

27
0.75
(2.86%)
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
(2026-08-18) 		-1.45 -5.23% 7,690,600 -286,700 -9.1
26.25
39.95
27
2 tháng
(2026-07-20) 		-3.60 -12.06% 17,169,100 -497,100 -15.1
26.25
39.95
27
3 tháng
(2026-06-19) 		-8.45 -24.35% 35,014,900 -492,900 -15.3
26.25
39.95
27
6 tháng
(2026-03-23) 		-2.70 -9.34% 55,589,400 -205,300 -6.0
24.09
39.95
27
12 tháng
(2025-09-22) 		-16.02 -37.90% 129,361,000 -2,546,500 -104.7
24.09
43.18
27
24 tháng
(2024-09-27) 		-14.41 -35.44% 410,913,900 -8,902,702 -494.7
21.90
51.82
27
36 tháng
(2023-10-03) 		-1.51 -5.44% 632,096,100 -4,938,411 -367.6
19.91
51.82
27
60 tháng
(2021-10-13) 		5.22 24.81% 1,079,677,600 -977,723 -216.7
8.49
51.82
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
6.23
 84,330 6.03 6.29 6.03 0 0 0
13/11/2020
6.03
 220,880 6.16 6.16 6.01 350 110,000 -1.0
12/11/2020
6.16
 46,410 6.17 6.17 6.10 10 0 0.0
11/11/2020
6.17
 46,580 6.21 6.25 6.04 20 0 0.0
10/11/2020
6.21
 239,540 6.23 6.36 6.03 80 171,680 -1.6
09/11/2020
6.23
 13,260 6.21 6.26 6.20 0 0 0
06/11/2020
6.21
 27,300 6.22 6.30 5.97 0 0 0
05/11/2020
6.22
 15,840 6.27 6.27 5.97 0 0 0
04/11/2020
6.27
 20,590 6.22 6.27 5.97 0 0 0
03/11/2020
6.22
 55,960 6.10 6.28 6.10 4,850 200 0.0
02/11/2020
6.10
 19,390 5.90 6.10 5.64 0 0 0
30/10/2020
5.90
 107,980 6.10 6.10 5.90 130 64,690 -0.6
29/10/2020
6.10
 101,570 6.05 6.10 5.90 130 40,720 -0.4
28/10/2020
6.05
 68,000 6.23 6.30 6.00 0 0 0
27/10/2020
6.23
 74,010 6.40 6.40 6.17 310 0 0.0
26/10/2020
6.40
 61,400 6.43 6.63 6.40 50 0 0.0
23/10/2020
6.43
 139,580 6.43 6.63 6.43 30 250 -0.0
22/10/2020
6.43
 180,440 6.63 6.63 6.36 170 0 0.0
21/10/2020
6.63
 231,610 6.86 6.86 6.56 0 0 0
20/10/2020
6.86
 207,880 6.70 7.03 6.70 0 1,300 -0.0
19/10/2020
6.70
 394,760 6.28 6.70 6.23 3,010 1,290 0.0
16/10/2020
6.28
 60,250 6.28 6.30 6.17 0 0 0
15/10/2020
6.28
 68,180 6.21 6.30 6.21 70 9,700 -0.1
14/10/2020
6.21
 35,940 6.27 6.30 6.17 160 0 0.0
13/10/2020
6.27
 39,780 6.17 6.30 6.13 80 0 0.0
12/10/2020
6.17
 34,350 6.36 6.36 6.17 10 0 0.0
09/10/2020
6.36
 68,930 6.30 6.36 6.23 0 0 0
08/10/2020
6.30
 77,790 6.28 6.35 6.23 10 0 0.0
07/10/2020
6.28
 52,050 6.35 6.35 6.24 0 0 0
06/10/2020
6.35
 190,760 6.32 6.35 6.20 0 0 0
05/10/2020
6.32
 151,980 6.17 6.33 6.20 0 100 -0.0
02/10/2020
6.17
 328,760 6.10 6.30 6.07 0 1,180 -0.0
01/10/2020
6.10
 276,820 5.79 6.19 5.76 0 100 -0.0
30/09/2020
5.79
 151,460 5.74 5.79 5.70 0 7,250 -0.1
29/09/2020
5.74
 154,730 5.57 5.83 5.58 0 0 0
28/09/2020
5.57
 74,910 5.51 5.58 5.51 0 0 0
25/09/2020
5.51
 58,760 5.54 5.56 5.50 0 0 0
24/09/2020
5.54
 148,880 5.51 5.56 5.51 0 0 0
23/09/2020
5.51
 95,780 5.56 5.57 5.50 0 0 0
22/09/2020
5.56
 34,710 5.54 5.57 5.50 0 0 0
21/09/2020
5.54
 78,770 5.56 5.63 5.54 0 2,160 -0.0
18/09/2020
5.56
 134,140 5.50 5.64 5.50 0 0 0
17/09/2020
5.50
 87,830 5.50 5.54 5.50 0 0 0
16/09/2020
5.50
 82,260 5.50 5.56 5.50 0 1,130 -0.0
15/09/2020
5.50
 64,880 5.50 5.57 5.46 0 0 0
14/09/2020
5.50
 38,780 5.50 5.56 5.47 0 0 0
11/09/2020
5.50
 25,550 5.51 5.56 5.44 0 0 0
10/09/2020
5.51
 6,700 5.53 5.53 5.48 0 0 0
09/09/2020
5.53
 26,430 5.48 5.83 5.45 0 0 0
08/09/2020
5.48
 56,280 5.48 5.48 5.44 0 10 -0.0
07/09/2020
5.48
 144,540 5.41 5.49 5.41 0 0 0
04/09/2020
5.41
 62,520 5.37 5.41 5.11 0 0 0
03/09/2020
5.37
 83,850 5.37 5.38 5.31 0 16,420 -0.1
01/09/2020
5.37
 18,640 5.40 5.40 5.37 0 0 0
31/08/2020
5.40
 18,630 5.34 5.50 5.34 1,180 0 0.0
28/08/2020
5.34
 43,560 5.42 5.44 5.33 0 1,090 -0.0
27/08/2020
5.42
 10,110 5.41 5.54 5.30 0 0 0
26/08/2020
5.41
 9,340 5.42 5.42 5.37 0 0 0
25/08/2020
5.42
 56,310 5.40 5.43 5.30 290 80 0.0
24/08/2020
5.40
 5,870 5.24 5.40 5.27 0 0 0
21/08/2020
5.24
 7,960 5.24 5.37 5.10 0 300 -0.0
20/08/2020
5.24
 30,860 5.17 5.24 5.17 0 0 0
19/08/2020
5.17
 21,380 5.17 5.24 5.17 800 0 0.0
18/08/2020
5.17
 16,430 5.16 5.17 5.16 300 0 0.0
17/08/2020
5.16
 10,970 5.10 5.17 5.10 0 0 0
14/08/2020
5.10
 11,900 5.10 5.10 5.10 0 0 0
13/08/2020
5.10
 11,370 5.15 5.24 5.07 0 0 0
12/08/2020
5.15
 10,940 5.15 5.15 4.98 0 0 0
11/08/2020
5.15
 57,970 5.10 5.24 5.08 0 0 0
10/08/2020
5.10
 15,800 5.10 5.29 5.10 0 0 0
07/08/2020
5.10
 13,900 5.10 5.10 5.01 0 0 0
06/08/2020
5.10
 51,710 5.10 5.30 5.10 0 0 0
05/08/2020
5.10
 4,740 5.09 5.30 4.97 0 0 0
04/08/2020
5.09
 14,230 5.10 5.27 4.97 0 0 0
03/08/2020
5.10
 11,800 4.84 5.18 4.81 0 0 0
31/07/2020
4.84
 17,260 4.91 4.91 4.64 0 0 0
30/07/2020
4.91
 5,520 4.86 4.91 4.87 0 0 0
29/07/2020
4.86
 14,270 4.84 4.87 4.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |