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

34.75
-0.70
(-1.97%)
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)
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
24/09/2018
7.18
 84,800 6.95 7.29 7.01 0 0 0
21/09/2018
6.95
 127,620 6.72 7.01 6.67 500 20,000 -0.2
20/09/2018
6.72
 46,880 6.70 6.72 6.64 0 0 0
19/09/2018
6.70
 62,600 6.70 6.78 6.70 500 20,100 -0.2
18/09/2018
6.70
 44,400 6.67 6.70 6.61 500 0 0.0
17/09/2018
6.67
 38,970 6.72 6.75 6.67 0 0 0
14/09/2018
6.72
 44,090 6.67 6.72 6.64 0 620 -0.0
13/09/2018
6.67
 43,210 6.72 6.75 6.64 100 400 -0.0
12/09/2018
6.72
 33,140 6.67 6.78 6.64 1,280 1,310 -0.0
11/09/2018
6.67
 73,060 6.64 6.78 6.58 750 0 0.0
10/09/2018
6.64
 44,250 6.55 6.64 6.55 3,130 0 0.0
07/09/2018
6.55
 40,910 6.58 6.61 6.50 0 0 0
06/09/2018
6.58
 46,570 6.58 6.58 6.50 100 2,320 -0.0
05/09/2018
6.58
 42,240 6.61 6.67 6.50 200 5,300 -0.1
04/09/2018
6.61
 29,760 6.75 6.78 6.61 0 0 0
31/08/2018
6.75
 49,030 6.75 6.78 6.70 0 0 0
30/08/2018
6.75
 53,830 6.75 6.78 6.75 0 0 0
29/08/2018
6.75
 43,000 6.75 6.75 6.70 0 0 0
28/08/2018
6.75
 23,210 6.78 6.81 6.72 0 0 0
27/08/2018
6.78
 47,890 6.67 6.78 6.67 2,370 0 0.0
24/08/2018
6.67
 56,520 6.70 6.72 6.64 0 0 0
23/08/2018
6.70
 57,750 6.70 6.72 6.61 0 0 0
22/08/2018
6.70
 73,890 6.72 6.75 6.67 3,800 500 0.0
21/08/2018
6.72
 50,160 6.72 6.84 6.67 0 0 0
20/08/2018
6.72
 50,740 6.75 6.78 6.64 0 10 -0.0
17/08/2018
6.75
 43,130 6.75 6.84 6.72 0 0 0
16/08/2018
6.75
 63,580 6.78 6.95 6.72 0 0 0
15/08/2018
6.78
 63,600 6.98 7.01 6.78 0 0 0
14/08/2018
6.98
 85,900 6.95 7.07 6.92 0 0 0
13/08/2018
6.95
 100,550 6.90 6.98 6.81 0 0 0
10/08/2018
6.90
 47,420 6.90 6.95 6.78 0 0 0
09/08/2018
6.90
 52,730 6.78 6.92 6.81 16,000 0 0.2
08/08/2018
6.78
 88,440 6.72 7.01 6.72 0 0 0
07/08/2018
6.72
 50,380 6.81 6.81 6.67 0 0 0
06/08/2018
6.81
 25,340 6.81 6.84 6.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |