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

28.45
0.85
(3.08%)
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)
17/12/2018
5.60
 6,470 5.62 5.62 5.49 0 25,600 -0.3
14/12/2018
5.62
 17,070 5.65 5.65 5.54 0 3,090 -0.0
13/12/2018
5.65
 36,710 5.65 5.65 5.54 0 5,260 -0.1
12/12/2018
5.65
 17,550 5.65 5.65 5.62 0 3,000 -0.0
11/12/2018
5.65
 41,330 5.65 5.65 5.57 0 31,240 -0.3
10/12/2018
5.65
 6,300 5.65 5.65 5.60 0 0 0
07/12/2018
5.65
 16,340 5.65 5.70 5.54 0 0 0
06/12/2018
5.65
 4,790 5.65 5.65 5.60 0 0 0
05/12/2018
5.65
 16,600 5.65 5.65 5.60 0 0 0
04/12/2018
5.65
 15,080 5.70 5.75 5.65 0 0 0
03/12/2018
5.70
 17,610 5.60 5.75 5.52 0 0 0
30/11/2018
5.60
 14,920 5.57 5.60 5.52 100 0 0.0
29/11/2018
5.57
 5,840 5.60 5.65 5.54 0 0 0
28/11/2018
5.60
 9,700 5.65 5.65 5.54 0 0 0
27/11/2018
5.65
 13,240 5.57 5.65 5.65 0 0 0
26/11/2018
5.57
 6,850 5.70 5.70 5.57 0 0 0
23/11/2018
5.70
 22,180 5.60 5.70 5.54 0 0 0
22/11/2018
5.60
 21,710 5.60 5.65 5.57 300 0 0.0
21/11/2018
5.60
 23,310 5.65 5.65 5.49 500 0 0.0
20/11/2018
5.65
 43,020 5.65 5.65 5.52 0 0 0
19/11/2018
5.65
 25,440 5.65 5.75 5.60 0 0 0
16/11/2018
5.65
 18,100 5.65 5.75 5.65 0 0 0
15/11/2018
5.65
 24,630 5.75 5.78 5.57 0 0 0
14/11/2018
5.75
 20,370 5.70 5.80 5.65 0 0 0
13/11/2018
5.70
 24,060 5.80 5.80 5.54 0 0 0
12/11/2018
5.80
 5,450 5.80 5.83 5.80 0 0 0
09/11/2018
5.80
 24,250 5.96 5.96 5.80 0 0 0
08/11/2018
5.96
 22,830 5.91 6.01 5.88 0 0 0
07/11/2018
5.91
 23,290 5.80 5.91 5.80 0 0 0
06/11/2018
5.80
 61,510 5.80 5.88 5.80 0 0 0
05/11/2018
5.80
 58,240 5.83 5.85 5.70 0 0 0
02/11/2018
5.83
 96,590 5.57 5.85 5.70 20,000 0 0.2
01/11/2018
5.57
 31,850 5.75 5.96 5.54 0 0 0
31/10/2018
5.75
 44,200 5.54 5.75 5.57 0 0 0
30/10/2018
5.54
 56,170 5.54 5.70 5.47 0 0 0
29/10/2018
5.54
 21,140 5.70 5.75 5.54 0 0 0
26/10/2018
5.70
 42,040 5.85 6.16 5.60 0 0 0
25/10/2018
5.85
 59,290 5.88 5.88 5.49 20,400 0 0.2
24/10/2018
5.88
 22,210 6.06 6.06 5.88 0 0 0
23/10/2018
6.06
 68,520 6.16 6.16 5.91 100 0 0.0
22/10/2018
6.16
 78,880 6.48 6.58 6.16 0 0 0
19/10/2018
6.48
 37,070 6.42 6.48 6.22 0 0 0
18/10/2018
6.42
 29,780 6.50 6.55 6.42 0 0 0
17/10/2018
6.50
 63,100 6.37 6.73 6.50 0 0 0
16/10/2018
6.37
 56,280 6.24 6.40 6.22 0 0 0
15/10/2018
6.24
 41,440 6.27 6.27 6.06 0 520 -0.0
12/10/2018
6.27
 57,150 6.27 6.37 6.01 500 0 0.0
11/10/2018
6.27
 95,880 6.73 6.73 6.27 8,000 0 0.1
10/10/2018
6.73
 47,380 6.73 6.99 6.58 0 0 0
09/10/2018
6.73
 69,240 6.89 6.94 6.71 2,000 0 0.0
08/10/2018
6.89
 152,830 6.99 7.12 6.66 0 0 0
05/10/2018
6.99
 126,280 7.05 7.15 6.73 500 0 0.0
04/10/2018
7.05
 133,700 6.92 7.10 6.89 500 0 0.0
03/10/2018
6.92
 78,260 7.02 7.10 6.79 800 0 0.0
02/10/2018
7.02
 96,490 7.15 7.15 6.84 2,000 0 0.0
01/10/2018
7.15
 263,610 7.02 7.36 7.10 14,340 950 0.2
28/09/2018
7.02
 460,730 6.58 7.02 6.68 1,000 0 0.0
27/09/2018
6.58
 118,120 6.42 6.61 6.27 6,020 0 0.1
26/09/2018
6.42
 56,010 6.53 6.53 6.37 0 0 0
25/09/2018
6.53
 36,250 6.53 6.55 6.45 0 0 0
24/09/2018
6.53
 84,800 6.32 6.63 6.37 0 0 0
21/09/2018
6.32
 127,620 6.11 6.37 6.06 500 20,000 -0.2
20/09/2018
6.11
 46,880 6.09 6.11 6.04 0 0 0
19/09/2018
6.09
 62,600 6.09 6.16 6.09 500 20,100 -0.2
18/09/2018
6.09
 44,400 6.06 6.09 6.01 500 0 0.0
17/09/2018
6.06
 38,970 6.11 6.14 6.06 0 0 0
14/09/2018
6.11
 44,090 6.06 6.11 6.04 0 620 -0.0
13/09/2018
6.06
 43,210 6.11 6.14 6.04 100 400 -0.0
12/09/2018
6.11
 33,140 6.06 6.16 6.04 1,280 1,310 -0.0
11/09/2018
6.06
 73,060 6.04 6.16 5.98 750 0 0.0
10/09/2018
6.04
 44,250 5.96 6.04 5.96 3,130 0 0.0
07/09/2018
5.96
 40,910 5.98 6.01 5.91 0 0 0
06/09/2018
5.98
 46,570 5.98 5.98 5.91 100 2,320 -0.0
05/09/2018
5.98
 42,240 6.01 6.06 5.91 200 5,300 -0.1
04/09/2018
6.01
 29,760 6.14 6.16 6.01 0 0 0
31/08/2018
6.14
 49,030 6.14 6.16 6.09 0 0 0
30/08/2018
6.14
 53,830 6.14 6.16 6.14 0 0 0
29/08/2018
6.14
 43,000 6.14 6.14 6.09 0 0 0
28/08/2018
6.14
 23,210 6.16 6.19 6.11 0 0 0
27/08/2018
6.16
 47,890 6.06 6.16 6.06 2,370 0 0.0
24/08/2018
6.06
 56,520 6.09 6.11 6.04 0 0 0
23/08/2018
6.09
 57,750 6.09 6.11 6.01 0 0 0
22/08/2018
6.09
 73,890 6.11 6.14 6.06 3,800 500 0.0
21/08/2018
6.11
 50,160 6.11 6.22 6.06 0 0 0
20/08/2018
6.11
 50,740 6.14 6.16 6.04 0 10 -0.0
17/08/2018
6.14
 43,130 6.14 6.22 6.11 0 0 0
16/08/2018
6.14
 63,580 6.16 6.32 6.11 0 0 0
15/08/2018
6.16
 63,600 6.35 6.37 6.16 0 0 0
14/08/2018
6.35
 85,900 6.32 6.42 6.29 0 0 0
13/08/2018
6.32
 100,550 6.27 6.35 6.19 0 0 0
10/08/2018
6.27
 47,420 6.27 6.32 6.16 0 0 0
09/08/2018
6.27
 52,730 6.16 6.29 6.19 16,000 0 0.2
08/08/2018
6.16
 88,440 6.11 6.37 6.11 0 0 0
07/08/2018
6.11
 50,380 6.19 6.19 6.06 0 0 0
06/08/2018
6.19
 25,340 6.19 6.22 6.16 0 0 0
03/08/2018
6.19
 42,410 6.11 6.32 6.19 0 0 0
02/08/2018
6.11
 33,760 6.32 6.40 6.11 0 350 -0.0
01/08/2018
6.32
 45,320 6.22 6.45 6.22 0 0 0
31/07/2018
6.22
 68,220 6.14 6.22 6.14 0 0 0
30/07/2018
6.14
 51,610 6.14 6.22 6.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |