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)
04/05/2018
8.13
 165,710 8.13 8.24 8.07 0 0 0
03/05/2018
8.13
 231,050 8.07 8.13 7.90 0 210 -0.0
02/05/2018
8.07
 240,950 7.96 8.10 7.96 31,310 0 0.5
27/04/2018
7.96
 253,310 7.74 7.96 7.74 0 21,210 -0.3
26/04/2018
7.74
 387,060 7.96 7.99 7.68 400 0 0.0
24/04/2018
7.96
 274,680 7.77 8.01 7.74 3,030 43,930 -0.6
23/04/2018
7.77
 225,050 8.35 8.40 7.77 3,190 0 0.0
20/04/2018
8.35
 182,540 8.35 8.40 8.24 0 0 0
19/04/2018
8.35
 187,750 8.57 8.68 8.29 7,880 0 0.1
18/04/2018
8.57
 331,310 8.57 8.84 8.57 8,660 0 0.1
17/04/2018
8.57
 297,930 8.43 8.57 8.35 17,340 10,000 0.1
16/04/2018
8.43
 204,940 8.35 8.46 8.24 8,000 0 0.1
13/04/2018
8.35
 229,650 8.46 8.57 8.35 15,000 0 0.2
12/04/2018
8.46
 247,360 8.46 8.46 8.24 0 0 0
11/04/2018
8.46
 266,950 8.68 8.68 8.35 15,730 0 0.2
10/04/2018
8.68
 353,180 8.40 8.98 8.48 0 0 0
09/04/2018
8.40
 232,070 8.46 8.51 8.29 10,000 16,000 -0.1
06/04/2018
8.46
 322,360 8.29 8.46 8.24 680 0 0.0
05/04/2018
8.29
 176,530 8.29 8.35 8.13 35,000 0 0.5
04/04/2018
8.29
 206,910 8.18 8.40 8.18 2,000 0 0.0
03/04/2018
8.18
 180,550 8.01 8.18 8.01 2,120 0 0.0
02/04/2018
8.01
 299,920 7.85 8.07 7.88 44,100 0 0.6
30/03/2018
7.85
 91,300 7.79 7.96 7.79 0 0 0
29/03/2018
7.79
 89,850 7.90 7.96 7.79 500 0 0.0
28/03/2018
7.90
 32,450 7.90 7.99 7.85 0 0 0
27/03/2018
7.90
 38,870 7.90 8.01 7.90 0 0 0
26/03/2018
7.90
 59,150 7.90 8.18 7.90 0 10,000 -0.1
23/03/2018
7.90
 90,780 7.85 7.90 7.71 0 1,070 -0.0
22/03/2018
7.85
 124,100 8.18 8.18 7.85 11,630 11,310 0.0
21/03/2018
8.18
 175,030 8.40 8.57 8.07 4,920 42,700 -0.6
20/03/2018
8.40
 157,570 8.46 8.51 8.29 20 10,000 -0.2
19/03/2018
8.46
 378,940 8.21 8.57 8.29 23,380 140,800 -1.8
16/03/2018
8.21
 599,250 7.68 8.21 7.68 40,000 200,000 -2.3
15/03/2018
7.68
 21,250 7.54 7.74 7.54 0 0 0
14/03/2018
7.54
 56,410 7.52 7.74 7.52 7,000 0 0.1
13/03/2018
7.52
 78,580 7.63 7.74 7.46 200 53,700 -0.7
12/03/2018
7.63
 14,220 7.63 8.01 7.52 0 0 0
09/03/2018
7.63
 164,690 7.90 7.93 7.63 1,400 112,820 -1.6
08/03/2018
7.90
 35,170 7.71 8.04 7.74 15,220 0 0.2
07/03/2018
7.71
 119,660 7.46 7.93 7.63 17,000 5,230 0.2
06/03/2018
7.46
 324,130 7.32 7.82 6.91 10,000 2,250 0.1
05/03/2018
7.32
 106,360 7.85 8.01 7.32 600 20,010 -0.3
02/03/2018
7.85
 60,360 8.01 8.01 7.79 0 0 0
01/03/2018
8.01
 155,650 8.01 8.18 7.74 0 4,310 -0.1
28/02/2018
8.01
 486,430 8.13 8.18 7.79 195,000 0 2.8
27/02/2018
8.13
 265,250 8.24 8.29 7.90 35,060 0 0.5
26/02/2018
8.24
 85,630 8.13 8.46 8.13 6,630 0 0.1
23/02/2018
8.13
 36,200 8.46 8.65 8.07 15,000 0 0.2
22/02/2018
8.46
 16,350 8.68 8.68 8.35 50 0 0.0
21/02/2018
8.68
 148,920 8.48 8.79 7.90 21,310 0 0.3
13/02/2018
8.48
 218,470 9.12 9.12 8.48 0 0 0
12/02/2018
9.12
 5,290 8.79 9.34 8.79 0 0 0
09/02/2018
8.79
 20,610 8.84 8.84 8.24 0 5,000 -0.1
08/02/2018
8.84
 54,630 8.29 8.87 8.13 54,520 5,000 0.8
07/02/2018
8.29
 37,340 7.96 8.46 8.07 5,600 9,570 -0.1
06/02/2018
7.96
 59,330 8.29 8.29 7.71 0 0 0
05/02/2018
8.29
 12,840 8.73 9.12 8.29 0 5,000 -0.1
02/02/2018
8.73
 650 9.23 9.23 8.71 0 0 0
01/02/2018
9.23
 17,270 9.29 9.29 8.65 0 0 0
31/01/2018
9.29
 36,430 9.40 9.40 9.06 11,440 1,580 0.2
30/01/2018
9.40
 10,280 9.56 9.56 9.40 9,920 0 0.2
29/01/2018
9.56
 388,040 9.40 9.73 9.40 333,560 2,390 5.6
26/01/2018
9.40
 35,800 9.67 9.78 9.29 1,000 0 0.0
25/01/2018
9.67
 110,580 9.34 9.78 9.40 21,000 0 0.4
22/01/2018
9.34
 244,790 8.84 9.45 8.73 126,580 5,350 2.0
19/01/2018
8.84
 119,400 8.29 8.84 8.01 15,480 0 0.2
18/01/2018
8.29
 27,920 8.29 8.57 7.85 16,810 0 0.3
17/01/2018
8.29
 49,450 8.29 8.46 8.29 20,420 0 0.3
16/01/2018
8.29
 32,980 8.62 8.73 8.04 0 1,000 -0.0
15/01/2018
8.62
 13,440 8.79 8.79 8.57 0 1,000 -0.0
12/01/2018
8.79
 79,360 8.84 8.90 8.57 44,020 0 0.7
11/01/2018
8.84
 101,410 8.84 8.95 8.57 43,900 17,920 0.4
10/01/2018
8.84
 75,520 8.79 9.09 8.73 55,050 0 0.9
09/01/2018
8.79
 115,990 8.29 8.84 8.13 52,230 520 0.8
08/01/2018
8.29
 95,590 8.18 8.54 8.07 41,720 10 0.6
05/01/2018
8.18
 25,490 8.40 8.40 8.13 1,270 0 0.0
04/01/2018
8.40
 239,120 8.35 8.40 7.90 146,990 100 2.2
03/01/2018
8.35
 210,080 8.18 8.73 8.18 109,220 12,570 1.5
02/01/2018
8.18
 223,660 7.68 8.21 7.19 96,730 1,790 1.3
29/12/2017
7.68
 417,830 7.43 7.93 7.57 42,050 16,500 0.4
28/12/2017
7.43
 171,020 6.96 7.43 7.02 12,750 6,260 0.1
27/12/2017
6.96
 89,700 6.91 7.02 6.91 7,000 310 0.1
26/12/2017
6.91
 67,220 6.91 7.02 6.85 600 3,500 -0.0
25/12/2017
6.91
 117,550 6.63 7.07 6.52 6,660 0 0.1
22/12/2017
6.63
 151,270 6.44 6.77 6.44 200 0 0.0
21/12/2017
6.44
 79,290 6.44 6.58 6.36 20,000 0 0.2
20/12/2017
6.44
 102,620 6.63 6.69 6.27 880 0 0.0
19/12/2017
6.63
 84,020 6.74 6.80 6.58 0 0 0
18/12/2017
6.74
 114,550 6.72 6.85 6.52 5,510 150 0.1
15/12/2017
6.72
 55,140 6.63 6.80 6.52 0 0 0
14/12/2017
6.63
 51,280 6.52 6.66 6.52 2,600 0 0.0
13/12/2017
6.52
 28,920 6.25 6.52 6.30 0 0 0
12/12/2017
6.25
 129,220 6.41 6.58 6.25 5,050 710 0.1
11/12/2017
6.41
 96,160 6.63 6.63 6.41 2,200 30 0.0
08/12/2017
6.63
 70,500 6.74 6.74 6.47 0 0 0
07/12/2017
6.74
 80,100 6.85 7.02 6.58 1,890 2,000 -0.0
06/12/2017
6.85
 250,930 7.21 7.21 6.72 100 0 0.0
05/12/2017
7.21
 116,190 7.74 7.74 7.21 10,320 0 0.1
04/12/2017
7.74
 62,740 7.57 7.90 7.46 0 530 -0.0
01/12/2017
7.57
 102,420 7.52 7.57 7.46 28,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |