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

34.50
-0.70
(-1.99%)
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
(2026-05-19) 		-0.35 -0.98% 6,435,900 32,400 0
31.65
35.55
34.50
2 tháng
(2026-04-20) 		-0.95 -2.63% 10,326,000 -24,206 0
31.65
36.15
34.50
3 tháng
(2026-03-20) 		1 2.92% 18,785,800 177,794 8.5
31.65
38
34.50
6 tháng
(2025-12-22) 		-3.65 -9.40% 52,031,500 -1,012,006 -39.2
31.65
42.70
34.50
12 tháng
(2025-06-23) 		-5.05 -12.55% 226,464,500 -5,371,706 -175.3
31.65
57
34.50
24 tháng
(2024-06-28) 		-6.78 -16.16% 405,810,800 -11,213,917 -427.8
31.65
57
34.50
36 tháng
(2023-07-04) 		9.46 36.76% 674,836,400 -2,834,250 -118.2
24.79
57
34.50
60 tháng
(2021-07-14) 		20.18 134.31% 1,107,540,806 -4,251,166 -178.1
9.34
57
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2019
5.70
 1,900 5.70 5.70 5.70 0 0 0
01/04/2019
5.70
 3,650 5.64 5.70 5.64 0 0 0
29/03/2019
5.64
 5,190 5.64 5.76 5.58 0 1,030 -0.0
28/03/2019
5.64
 27,300 5.67 5.76 5.58 0 12,000 -0.1
27/03/2019
5.67
 3,110 5.70 5.73 5.64 0 0 0
26/03/2019
5.70
 70 5.70 5.70 5.64 42,745 0 0.4
25/03/2019
5.70
 1,440 5.64 5.76 5.70 0 0 0
22/03/2019
5.64
 2,390 5.76 5.76 5.64 0 0 0
21/03/2019
5.76
 13,570 5.70 5.76 5.70 6,030 0 0.1
20/03/2019
5.70
 10,350 5.70 5.70 5.67 0 0 0
19/03/2019
5.70
 21,760 5.70 5.73 5.67 0 1,000 -0.0
18/03/2019
5.70
 73,330 5.87 5.87 5.70 5,000 0 0.1
15/03/2019
5.87
 6,310 5.93 5.93 5.78 0 0 0
14/03/2019
5.93
 1,750 5.93 5.93 5.81 0 0 0
13/03/2019
5.93
 54,650 5.76 5.93 5.73 0 2,000 -0.0
12/03/2019
5.76
 13,680 5.81 5.81 5.70 0 0 0
11/03/2019
5.81
 70 5.87 5.87 5.81 0 0 0
08/03/2019
5.87
 7,170 5.87 5.87 5.76 0 0 0
07/03/2019
5.87
 16,570 5.81 5.87 5.81 0 0 0
06/03/2019
5.81
 3,750 5.76 5.81 5.76 0 0 0
05/03/2019
5.76
 10,550 5.87 5.87 5.70 0 5,400 -0.1
04/03/2019
5.87
 1,300 5.81 5.87 5.76 0 0 0
01/03/2019
5.81
 5,320 5.81 5.81 5.76 10 0 0.0
28/02/2019
5.81
 28,870 5.81 5.81 5.70 0 0 0
27/02/2019
5.81
 24,970 5.81 5.87 5.76 0 5,000 -0.1
26/02/2019
5.81
 40,970 5.76 5.87 5.76 5,000 9,060 -0.0
25/02/2019
5.76
 38,630 5.81 5.87 5.76 0 10,000 -0.1
22/02/2019
5.81
 10,960 5.81 5.87 5.78 0 5,450 -0.1
21/02/2019
5.81
 17,060 5.76 5.81 5.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |