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)
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
16/07/2019
5.46
 10,200 5.46 5.53 5.46 0 10,000 -0.1
15/07/2019
5.46
 4,870 5.46 5.46 5.37 0 4,400 -0.0
12/07/2019
5.46
 5,840 5.50 5.52 5.46 0 0 0
11/07/2019
5.50
 3,180 5.46 5.52 5.46 1,000 0 0.0
10/07/2019
5.46
 4,360 5.52 5.52 5.46 0 0 0
09/07/2019
5.52
 1,230 5.52 5.52 5.34 1,000 0 0.0
08/07/2019
5.52
 9,350 5.39 5.53 5.36 0 8,900 -0.1
05/07/2019
5.39
 16,940 5.43 5.46 5.39 0 8,500 -0.1
04/07/2019
5.43
 19,030 5.46 5.60 5.43 0 8,500 -0.1
03/07/2019
5.46
 25,690 5.46 5.60 5.46 0 6,500 -0.1
02/07/2019
5.46
 10,440 5.71 5.71 5.46 0 0 0
01/07/2019
5.71
 3,990 5.69 5.73 5.56 0 0 0
28/06/2019
5.69
 12,070 5.63 5.73 5.61 0 0 0
27/06/2019
5.63
 10,870 5.74 5.74 5.61 3,000 1,900 0.0
26/06/2019
5.74
 3,500 5.75 5.75 5.61 50 0 0.0
25/06/2019
5.75
 730 5.78 5.78 5.67 0 0 0
24/06/2019
5.78
 400 5.79 5.80 5.73 0 0 0
21/06/2019
5.79
 9,230 5.67 5.80 5.60 0 8,600 -0.1
20/06/2019
5.67
 10,010 5.77 5.77 5.67 1,020 8,400 -0.1
19/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/06/2019
5.77
 43,970 5.55 5.87 5.67 2,160 2,350 -0.0
18/06/2019
5.55
 3,740 5.55 5.59 5.50 2,180 0 0.0
17/06/2019
5.55
 21,640 5.52 5.55 5.51 3,920 6,000 -0.0
14/06/2019
5.52
 2,280 5.46 5.52 5.46 0 0 0
13/06/2019
5.46
 10,660 5.46 5.52 5.46 500 0 0.0
12/06/2019
5.46
 26,790 5.41 5.46 5.30 170 20,580 -0.2
11/06/2019
5.41
 370 5.52 5.55 5.41 0 0 0
10/06/2019
5.52
 4,390 5.49 5.52 5.52 0 0 0
07/06/2019
5.49
 7,900 5.41 5.49 5.41 0 0 0
06/06/2019
5.41
 4,310 5.49 5.54 5.40 0 0 0
05/06/2019
5.49
 11,330 5.52 5.52 5.49 0 10,000 -0.1
04/06/2019
5.52
 11,520 5.52 5.52 5.46 10 0 0
03/06/2019
5.52
 4,710 5.49 5.52 5.46 0 0 0
31/05/2019
5.49
 2,180 5.55 5.59 5.49 0 0 0
30/05/2019
5.55
 2,160 5.55 5.56 5.34 0 0 0
29/05/2019
5.55
 6,170 5.65 5.65 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |