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)
20/02/2019
5.76
 67,500 5.53 5.81 5.41 200 0 0.0
19/02/2019
5.53
 8,080 5.58 5.64 5.53 0 1,100 -0.0
18/02/2019
5.58
 20,270 5.49 5.70 5.48 500 15,000 -0.1
15/02/2019
5.49
 14,830 5.36 5.53 5.36 0 40 -0.0
14/02/2019
5.36
 8,510 5.30 5.47 5.36 0 0 0
13/02/2019
5.30
 20,750 5.30 5.36 5.12 0 0 0
12/02/2019
5.30
 21,920 5.25 5.36 5.24 0 0 0
11/02/2019
5.25
 3,180 5.24 5.36 5.25 0 0 0
01/02/2019
5.24
 5,230 5.24 5.36 5.24 0 0 0
31/01/2019
5.24
 2,510 5.19 5.30 5.19 0 0 0
30/01/2019
5.19
 6,430 5.19 5.29 5.13 40 280 -0.0
29/01/2019
5.19
 5,460 5.19 5.36 5.19 0 0 0
28/01/2019
5.19
 1,040 5.30 5.36 5.19 0 0 0
25/01/2019
5.30
 10,200 5.19 5.30 5.19 0 0 0
24/01/2019
5.19
 34,350 5.24 5.24 5.13 0 0 0
23/01/2019
5.24
 22,970 5.24 5.30 5.07 0 0 0
22/01/2019
5.24
 37,670 5.24 5.41 5.13 0 0 0
21/01/2019
5.24
 21,510 5.53 5.58 5.24 400 0 0.0
18/01/2019
5.53
 26,210 5.53 5.64 5.47 0 0 0
17/01/2019
5.53
 11,030 5.64 5.70 5.50 0 0 0
16/01/2019
5.64
 21,350 5.53 5.64 5.53 0 0 0
15/01/2019
5.53
 29,890 5.50 5.64 5.50 0 0 0
14/01/2019
5.50
 3,890 5.70 5.70 5.50 0 0 0
11/01/2019
5.70
 670 5.61 5.70 5.61 0 0 0
10/01/2019
5.61
 1,360 5.70 5.70 5.61 0 0 0
09/01/2019
5.70
 19,930 5.70 5.81 5.68 0 0 0
08/01/2019
5.70
 9,630 5.70 5.70 5.67 0 0 0
07/01/2019
5.70
 8,060 5.76 5.87 5.70 0 0 0
04/01/2019
5.76
 2,140 5.78 5.78 5.61 0 0 0
03/01/2019
5.78
 22,670 5.87 5.87 5.64 0 10,000 -0.1
02/01/2019
5.87
 1,220 5.84 5.87 5.70 0 0 0
28/12/2018
5.84
 35,990 6.04 6.07 5.70 0 18,000 -0.2
27/12/2018
6.04
 158,720 5.81 6.04 5.70 330 30,350 -0.3
26/12/2018
5.81
 28,320 5.76 5.93 5.64 0 10,020 -0.1
25/12/2018
5.76
 29,140 5.87 5.93 5.67 500 0 0.0
24/12/2018
5.87
 16,780 5.93 5.96 5.87 0 2,750 -0.0
21/12/2018
5.93
 38,730 5.93 5.96 5.87 0 0 0
20/12/2018
5.93
 16,950 6.04 6.04 5.84 0 0 0
19/12/2018
6.04
 7,510 5.96 6.10 5.81 0 0 0
18/12/2018
5.96
 28,970 6.15 6.15 5.96 0 7,600 -0.1
17/12/2018
6.15
 6,470 6.18 6.18 6.04 0 25,600 -0.3
14/12/2018
6.18
 17,070 6.21 6.21 6.10 0 3,090 -0.0
13/12/2018
6.21
 36,710 6.21 6.21 6.10 0 5,260 -0.1
12/12/2018
6.21
 17,550 6.21 6.21 6.18 0 3,000 -0.0
11/12/2018
6.21
 41,330 6.21 6.21 6.13 0 31,240 -0.3
10/12/2018
6.21
 6,300 6.21 6.21 6.15 0 0 0
07/12/2018
6.21
 16,340 6.21 6.27 6.10 0 0 0
06/12/2018
6.21
 4,790 6.21 6.21 6.15 0 0 0
05/12/2018
6.21
 16,600 6.21 6.21 6.15 0 0 0
04/12/2018
6.21
 15,080 6.27 6.33 6.21 0 0 0
03/12/2018
6.27
 17,610 6.15 6.33 6.07 0 0 0
30/11/2018
6.15
 14,920 6.13 6.15 6.07 100 0 0.0
29/11/2018
6.13
 5,840 6.15 6.21 6.10 0 0 0
28/11/2018
6.15
 9,700 6.21 6.21 6.10 0 0 0
27/11/2018
6.21
 13,240 6.13 6.21 6.21 0 0 0
26/11/2018
6.13
 6,850 6.27 6.27 6.13 0 0 0
23/11/2018
6.27
 22,180 6.15 6.27 6.10 0 0 0
22/11/2018
6.15
 21,710 6.15 6.21 6.13 300 0 0.0
21/11/2018
6.15
 23,310 6.21 6.21 6.04 500 0 0.0
20/11/2018
6.21
 43,020 6.21 6.21 6.07 0 0 0
19/11/2018
6.21
 25,440 6.21 6.33 6.15 0 0 0
16/11/2018
6.21
 18,100 6.21 6.33 6.21 0 0 0
15/11/2018
6.21
 24,630 6.33 6.35 6.13 0 0 0
14/11/2018
6.33
 20,370 6.27 6.38 6.21 0 0 0
13/11/2018
6.27
 24,060 6.38 6.38 6.10 0 0 0
12/11/2018
6.38
 5,450 6.38 6.41 6.38 0 0 0
09/11/2018
6.38
 24,250 6.55 6.55 6.38 0 0 0
08/11/2018
6.55
 22,830 6.50 6.61 6.47 0 0 0
07/11/2018
6.50
 23,290 6.38 6.50 6.38 0 0 0
06/11/2018
6.38
 61,510 6.38 6.47 6.38 0 0 0
05/11/2018
6.38
 58,240 6.41 6.44 6.27 0 0 0
02/11/2018
6.41
 96,590 6.13 6.44 6.27 20,000 0 0.2
01/11/2018
6.13
 31,850 6.33 6.55 6.10 0 0 0
31/10/2018
6.33
 44,200 6.10 6.33 6.13 0 0 0
30/10/2018
6.10
 56,170 6.10 6.27 6.01 0 0 0
29/10/2018
6.10
 21,140 6.27 6.33 6.10 0 0 0
26/10/2018
6.27
 42,040 6.44 6.78 6.15 0 0 0
25/10/2018
6.44
 59,290 6.47 6.47 6.04 20,400 0 0.2
24/10/2018
6.47
 22,210 6.67 6.67 6.47 0 0 0
23/10/2018
6.67
 68,520 6.78 6.78 6.50 100 0 0.0
22/10/2018
6.78
 78,880 7.12 7.24 6.78 0 0 0
19/10/2018
7.12
 37,070 7.07 7.12 6.84 0 0 0
18/10/2018
7.07
 29,780 7.15 7.21 7.07 0 0 0
17/10/2018
7.15
 63,100 7.01 7.41 7.15 0 0 0
16/10/2018
7.01
 56,280 6.87 7.04 6.84 0 0 0
15/10/2018
6.87
 41,440 6.90 6.90 6.67 0 520 -0.0
12/10/2018
6.90
 57,150 6.90 7.01 6.61 500 0 0.0
11/10/2018
6.90
 95,880 7.41 7.41 6.90 8,000 0 0.1
10/10/2018
7.41
 47,380 7.41 7.69 7.24 0 0 0
09/10/2018
7.41
 69,240 7.58 7.64 7.38 2,000 0 0.0
08/10/2018
7.58
 152,830 7.69 7.84 7.32 0 0 0
05/10/2018
7.69
 126,280 7.75 7.86 7.41 500 0 0.0
04/10/2018
7.75
 133,700 7.61 7.81 7.58 500 0 0.0
03/10/2018
7.61
 78,260 7.72 7.81 7.47 800 0 0.0
02/10/2018
7.72
 96,490 7.86 7.86 7.52 2,000 0 0.0
01/10/2018
7.86
 263,610 7.72 8.09 7.81 14,340 950 0.2
28/09/2018
7.72
 460,730 7.24 7.72 7.35 1,000 0 0.0
27/09/2018
7.24
 118,120 7.07 7.27 6.90 6,020 0 0.1
26/09/2018
7.07
 56,010 7.18 7.18 7.01 0 0 0
25/09/2018
7.18
 36,250 7.18 7.21 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |