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)
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
03/08/2018
6.81
 42,410 6.72 6.95 6.81 0 0 0
02/08/2018
6.72
 33,760 6.95 7.04 6.72 0 350 -0.0
01/08/2018
6.95
 45,320 6.84 7.09 6.84 0 0 0
31/07/2018
6.84
 68,220 6.75 6.84 6.75 0 0 0
30/07/2018
6.75
 51,610 6.75 6.84 6.75 0 0 0
27/07/2018
6.75
 64,240 6.75 6.81 6.67 0 0 0
26/07/2018
6.75
 53,420 6.72 6.81 6.58 500 0 0.0
25/07/2018
6.72
 101,580 6.84 6.95 6.70 49,390 0 0.6
24/07/2018
6.84
 115,290 6.84 6.95 6.67 39,300 0 0.5
23/07/2018
6.84
 84,400 6.95 6.95 6.72 25,400 0 0.3
20/07/2018
6.95
 65,850 6.90 7.07 6.84 0 0 0
19/07/2018
6.90
 226,610 6.70 7.15 6.90 0 0 0
18/07/2018
6.70
 191,210 6.27 6.70 6.55 0 2,920 -0.0
17/07/2018
6.27
 75,230 6.27 6.44 6.27 0 13,890 -0.2
16/07/2018
6.27
 60,910 6.27 6.38 6.27 0 0 0
13/07/2018
6.27
 31,680 6.35 6.35 6.21 0 0 0
12/07/2018
6.35
 42,830 6.15 6.38 6.27 0 0 0
11/07/2018
6.15
 103,990 6.44 6.44 6.01 0 0 0
10/07/2018
6.44
 62,810 6.70 6.70 6.44 4,300 0 0.1
09/07/2018
6.70
 43,060 6.84 6.92 6.70 0 0 0
06/07/2018
6.84
 46,860 6.52 6.84 6.21 0 6,560 -0.1
05/07/2018
6.52
 46,110 6.52 6.78 6.44 940 0 0.0
04/07/2018
6.52
 68,410 6.78 7.01 6.44 1,700 3,440 -0.0
03/07/2018
6.78
 41,010 6.95 7.18 6.72 180 0 0.0
02/07/2018
6.95
 53,850 7.18 7.18 6.95 0 0 0
29/06/2018
7.18
 76,390 7.07 7.24 7.04 0 30 -0.0
28/06/2018
7.07
 58,830 7.01 7.49 7.01 10,180 0 0.1
27/06/2018
7.01
 98,020 7.15 7.38 7.01 0 0 0
26/06/2018
7.15
 99,390 7.24 7.24 7.07 0 0 0
25/06/2018
7.24
 104,290 7.24 7.47 7.07 0 0 0
22/06/2018
7.24
 98,580 7.24 7.24 7.12 0 870 -0.0
21/06/2018
7.24
 91,810 7.18 7.35 7.07 0 13,000 -0.2
20/06/2018
7.18
 102,860 6.95 7.21 6.98 0 0 0
19/06/2018
6.95
 70,710 7.24 7.24 6.84 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.1 (Volume + 3.10%, Ratio=0.03)
18/06/2018
7.24
 63,130 7.19 7.41 7.12 0 0 0
15/06/2018
7.19
 105,320 7.19 7.30 7.13 0 200 -0.0
14/06/2018
7.19
 102,570 7.35 7.35 7.19 0 0 0
13/06/2018
7.35
 111,520 7.30 7.41 7.21 0 0 0
12/06/2018
7.30
 205,690 7.71 7.71 7.19 1,350 0 0.0
11/06/2018
7.71
 101,210 7.74 7.74 7.52 0 0 0
08/06/2018
7.74
 191,240 7.74 7.82 7.63 200 100 0.0
07/06/2018
7.74
 688,930 7.46 7.85 7.41 215,240 27,000 2.5
06/06/2018
7.46
 209,320 7.30 7.68 7.30 180 0 0.0
05/06/2018
7.30
 57,980 7.30 7.32 7.27 0 0 0
04/06/2018
7.30
 61,880 7.30 7.32 7.19 15,600 0 0.2
01/06/2018
7.30
 76,040 7.30 7.35 7.24 0 0 0
31/05/2018
7.30
 102,660 7.30 7.35 7.19 0 0 0
30/05/2018
7.30
 85,700 7.30 7.43 7.24 0 0 0
29/05/2018
7.30
 102,830 7.19 7.35 7.07 0 0 0
28/05/2018
7.19
 72,200 7.41 7.57 7.02 100 21,800 -0.3
25/05/2018
7.41
 47,570 7.41 7.57 7.24 0 0 0
24/05/2018
7.41
 53,420 7.54 7.63 7.30 0 15,290 -0.2
23/05/2018
7.54
 67,400 7.46 7.54 7.30 0 0 0
22/05/2018
7.46
 136,670 7.52 7.52 7.24 0 0 0
21/05/2018
7.52
 61,310 7.54 7.57 7.52 50 0 0.0
18/05/2018
7.54
 76,000 7.54 7.57 7.52 300 0 0.0
17/05/2018
7.54
 81,750 7.63 7.74 7.52 0 10 -0.0
16/05/2018
7.63
 131,120 7.77 7.85 7.63 7,400 0 0.1
15/05/2018
7.77
 97,680 7.90 7.96 7.77 7,120 0 0.1
14/05/2018
7.90
 123,060 7.99 8.07 7.90 10 11,000 -0.2
11/05/2018
7.99
 88,830 7.99 7.99 7.74 1,230 0 0.0
10/05/2018
7.99
 111,400 7.99 8.10 7.93 5,840 0 0.1
09/05/2018
7.99
 136,880 8.07 8.13 7.96 1,420 0 0.0
08/05/2018
8.07
 225,480 8.21 8.35 7.99 11,000 0 0.2
07/05/2018
8.21
 252,400 8.13 8.29 8.18 370 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |