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)
02/11/2018
6.41
 96,590 6.13 6.44 6.27 20,000 0 0.2
01/11/2018
6.13
 31,850 6.33 6.55 6.10 0 0 0
31/10/2018
6.33
 44,200 6.10 6.33 6.13 0 0 0
30/10/2018
6.10
 56,170 6.10 6.27 6.01 0 0 0
29/10/2018
6.10
 21,140 6.27 6.33 6.10 0 0 0
26/10/2018
6.27
 42,040 6.44 6.78 6.15 0 0 0
25/10/2018
6.44
 59,290 6.47 6.47 6.04 20,400 0 0.2
24/10/2018
6.47
 22,210 6.67 6.67 6.47 0 0 0
23/10/2018
6.67
 68,520 6.78 6.78 6.50 100 0 0.0
22/10/2018
6.78
 78,880 7.12 7.24 6.78 0 0 0
19/10/2018
7.12
 37,070 7.07 7.12 6.84 0 0 0
18/10/2018
7.07
 29,780 7.15 7.21 7.07 0 0 0
17/10/2018
7.15
 63,100 7.01 7.41 7.15 0 0 0
16/10/2018
7.01
 56,280 6.87 7.04 6.84 0 0 0
15/10/2018
6.87
 41,440 6.90 6.90 6.67 0 520 -0.0
12/10/2018
6.90
 57,150 6.90 7.01 6.61 500 0 0.0
11/10/2018
6.90
 95,880 7.41 7.41 6.90 8,000 0 0.1
10/10/2018
7.41
 47,380 7.41 7.69 7.24 0 0 0
09/10/2018
7.41
 69,240 7.58 7.64 7.38 2,000 0 0.0
08/10/2018
7.58
 152,830 7.69 7.84 7.32 0 0 0
05/10/2018
7.69
 126,280 7.75 7.86 7.41 500 0 0.0
04/10/2018
7.75
 133,700 7.61 7.81 7.58 500 0 0.0
03/10/2018
7.61
 78,260 7.72 7.81 7.47 800 0 0.0
02/10/2018
7.72
 96,490 7.86 7.86 7.52 2,000 0 0.0
01/10/2018
7.86
 263,610 7.72 8.09 7.81 14,340 950 0.2
28/09/2018
7.72
 460,730 7.24 7.72 7.35 1,000 0 0.0
27/09/2018
7.24
 118,120 7.07 7.27 6.90 6,020 0 0.1
26/09/2018
7.07
 56,010 7.18 7.18 7.01 0 0 0
25/09/2018
7.18
 36,250 7.18 7.21 7.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |