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

28.25
0.65
(2.36%)
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
(2026-07-01) 		-8 -22.22% 16,665,800 -88,750 0
26.25
36.90
27.60
2 tháng
(2026-06-01) 		-3.86 -12.13% 27,903,000 -52,110 0
26.25
36.90
27.60
3 tháng
(2026-05-04) 		-3.82 -12% 32,029,000 -179,316 0
26.25
36.90
27.60
6 tháng
(2026-02-02) 		-7.18 -20.41% 54,742,200 163,484 13.7
26.25
36.90
27.60
12 tháng
(2025-08-05) 		-14.18 -33.62% 183,120,200 -1,758,316 -54.0
26.25
51.82
27.60
24 tháng
(2024-08-12) 		-12.08 -30.14% 412,189,000 -11,551,039 -435.4
26.25
51.82
27.60
36 tháng
(2023-08-16) 		3.58 14.67% 662,032,300 -3,302,960 -128.7
22.54
51.82
27.60
60 tháng
(2021-08-26) 		9.71 53.08% 1,079,589,657 -4,266,062 -172.6
8.49
51.82
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2019
5.05
 2,600 5.03 5.08 5.03 0 0 0
20/05/2019
5.03
 2,770 5.03 5.03 5.03 0 0 0
17/05/2019
5.03
 8,800 5.03 5.03 4.92 0 0 0
16/05/2019
5.03
 140 5.00 5.03 4.80 0 0 0
15/05/2019
5.00
 8,950 5.00 5.03 5.00 0 300 -0.0
14/05/2019
5.00
 2,280 4.97 5.00 4.92 0 0 0
13/05/2019
4.97
 7,880 5.00 5.03 4.97 0 0 0
10/05/2019
5.00
 120 4.97 5.03 5.00 0 120 -0.0
09/05/2019
4.97
 4,510 5.03 5.03 4.97 0 510 -0.0
08/05/2019
5.03
 3,820 5.04 5.04 5.03 0 2,500 -0.0
07/05/2019
5.04
 720 5.08 5.08 5.04 0 0 0
06/05/2019
5.08
 2,410 5.08 5.08 4.92 0 0 0
03/05/2019
5.08
 18,150 5.08 5.10 5.05 0 0 0
02/05/2019
5.08
 1,030 5.08 5.13 5.08 0 0 0
26/04/2019
5.08
 8,420 5.08 5.18 5.08 0 6,910 -0.1
25/04/2019
5.08
 10,710 5.15 5.15 5.08 0 0 0
24/04/2019
5.15
 2,700 5.18 5.18 4.97 0 10 -0.0
23/04/2019
5.18
 11,030 5.13 5.18 5.13 0 0 0
22/04/2019
5.13
 56,730 5.05 5.31 5.13 0 13,500 -0.1
19/04/2019
5.05
 64,900 4.98 5.08 5.03 1,610 0 0.0
18/04/2019
4.98
 28,750 5.08 5.08 4.98 20 0 0.0
17/04/2019
5.08
 3,510 5.01 5.08 5.01 760 0 0.0
16/04/2019
5.01
 5,570 5.03 5.03 4.97 0 0 0
12/04/2019
5.03
 24,350 5.13 5.13 4.97 2,000 8,500 -0.1
11/04/2019
5.13
 10 5.13 5.13 5.13 0 0 0
10/04/2019
5.13
 9,750 5.03 5.13 4.97 0 7,620 -0.1
09/04/2019
5.03
 38,560 5.13 5.18 4.95 0 32,440 -0.3
08/04/2019
5.13
 9,060 5.03 5.18 5.13 0 0 0
05/04/2019
5.03
 14,860 5.13 5.18 5.03 100 200 -0.0
04/04/2019
5.13
 220 5.13 5.13 5.03 0 0 0
03/04/2019
5.13
 15,250 5.18 5.18 5.03 0 0 0
02/04/2019
5.18
 1,900 5.18 5.18 5.18 0 0 0
01/04/2019
5.18
 3,650 5.13 5.18 5.13 0 0 0
29/03/2019
5.13
 5,190 5.13 5.23 5.08 0 1,030 -0.0
28/03/2019
5.13
 27,300 5.15 5.23 5.08 0 12,000 -0.1
27/03/2019
5.15
 3,110 5.18 5.21 5.13 0 0 0
26/03/2019
5.18
 70 5.18 5.18 5.13 42,745 0 0.4
25/03/2019
5.18
 1,440 5.13 5.23 5.18 0 0 0
22/03/2019
5.13
 2,390 5.23 5.23 5.13 0 0 0
21/03/2019
5.23
 13,570 5.18 5.23 5.18 6,030 0 0.1
20/03/2019
5.18
 10,350 5.18 5.18 5.15 0 0 0
19/03/2019
5.18
 21,760 5.18 5.21 5.15 0 1,000 -0.0
18/03/2019
5.18
 73,330 5.34 5.34 5.18 5,000 0 0.1
15/03/2019
5.34
 6,310 5.39 5.39 5.26 0 0 0
14/03/2019
5.39
 1,750 5.39 5.39 5.28 0 0 0
13/03/2019
5.39
 54,650 5.23 5.39 5.21 0 2,000 -0.0
12/03/2019
5.23
 13,680 5.28 5.28 5.18 0 0 0
11/03/2019
5.28
 70 5.34 5.34 5.28 0 0 0
08/03/2019
5.34
 7,170 5.34 5.34 5.23 0 0 0
07/03/2019
5.34
 16,570 5.28 5.34 5.28 0 0 0
06/03/2019
5.28
 3,750 5.23 5.28 5.23 0 0 0
05/03/2019
5.23
 10,550 5.34 5.34 5.18 0 5,400 -0.1
04/03/2019
5.34
 1,300 5.28 5.34 5.23 0 0 0
01/03/2019
5.28
 5,320 5.28 5.28 5.23 10 0 0.0
28/02/2019
5.28
 28,870 5.28 5.28 5.18 0 0 0
27/02/2019
5.28
 24,970 5.28 5.34 5.23 0 5,000 -0.1
26/02/2019
5.28
 40,970 5.23 5.34 5.23 5,000 9,060 -0.0
25/02/2019
5.23
 38,630 5.28 5.34 5.23 0 10,000 -0.1
22/02/2019
5.28
 10,960 5.28 5.34 5.26 0 5,450 -0.1
21/02/2019
5.28
 17,060 5.23 5.28 5.18 0 0 0
20/02/2019
5.23
 67,500 5.03 5.28 4.92 200 0 0.0
19/02/2019
5.03
 8,080 5.08 5.13 5.03 0 1,100 -0.0
18/02/2019
5.08
 20,270 4.99 5.18 4.98 500 15,000 -0.1
15/02/2019
4.99
 14,830 4.87 5.03 4.87 0 40 -0.0
14/02/2019
4.87
 8,510 4.82 4.97 4.87 0 0 0
13/02/2019
4.82
 20,750 4.82 4.87 4.65 0 0 0
12/02/2019
4.82
 21,920 4.77 4.87 4.77 0 0 0
11/02/2019
4.77
 3,180 4.76 4.87 4.77 0 0 0
01/02/2019
4.76
 5,230 4.76 4.87 4.76 0 0 0
31/01/2019
4.76
 2,510 4.71 4.82 4.71 0 0 0
30/01/2019
4.71
 6,430 4.71 4.81 4.66 40 280 -0.0
29/01/2019
4.71
 5,460 4.71 4.87 4.71 0 0 0
28/01/2019
4.71
 1,040 4.82 4.87 4.71 0 0 0
25/01/2019
4.82
 10,200 4.71 4.82 4.71 0 0 0
24/01/2019
4.71
 34,350 4.77 4.77 4.66 0 0 0
23/01/2019
4.77
 22,970 4.77 4.82 4.61 0 0 0
22/01/2019
4.77
 37,670 4.77 4.92 4.66 0 0 0
21/01/2019
4.77
 21,510 5.03 5.07 4.77 400 0 0.0
18/01/2019
5.03
 26,210 5.03 5.13 4.97 0 0 0
17/01/2019
5.03
 11,030 5.13 5.18 5.00 0 0 0
16/01/2019
5.13
 21,350 5.03 5.13 5.03 0 0 0
15/01/2019
5.03
 29,890 5.00 5.13 5.00 0 0 0
14/01/2019
5.00
 3,890 5.18 5.18 5.00 0 0 0
11/01/2019
5.18
 670 5.10 5.18 5.10 0 0 0
10/01/2019
5.10
 1,360 5.18 5.18 5.10 0 0 0
09/01/2019
5.18
 19,930 5.18 5.28 5.16 0 0 0
08/01/2019
5.18
 9,630 5.18 5.18 5.15 0 0 0
07/01/2019
5.18
 8,060 5.23 5.34 5.18 0 0 0
04/01/2019
5.23
 2,140 5.26 5.26 5.10 0 0 0
03/01/2019
5.26
 22,670 5.34 5.34 5.13 0 10,000 -0.1
02/01/2019
5.34
 1,220 5.31 5.34 5.18 0 0 0
28/12/2018
5.31
 35,990 5.49 5.52 5.18 0 18,000 -0.2
27/12/2018
5.49
 158,720 5.28 5.49 5.18 330 30,350 -0.3
26/12/2018
5.28
 28,320 5.23 5.39 5.12 0 10,020 -0.1
25/12/2018
5.23
 29,140 5.34 5.39 5.15 500 0 0.0
24/12/2018
5.34
 16,780 5.39 5.41 5.34 0 2,750 -0.0
21/12/2018
5.39
 38,730 5.39 5.41 5.34 0 0 0
20/12/2018
5.39
 16,950 5.49 5.49 5.31 0 0 0
19/12/2018
5.49
 7,510 5.41 5.54 5.28 0 0 0
18/12/2018
5.41
 28,970 5.60 5.60 5.41 0 7,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |