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

35.05
-0.40
(-1.13%)
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
(2026-02-23) 		-3.35 -8.71% 8,101,600 169,700 6.7
34.95
39.20
35.45
2 tháng
(2026-01-16) 		-5.90 -14.39% 18,050,400 -126,400 -5.5
34.95
41
35.45
3 tháng
(2025-12-17) 		-2.80 -7.39% 33,563,400 -1,488,300 -59.1
34.95
42.70
35.45
6 tháng
(2025-09-18) 		-12.55 -26.34% 72,130,700 -2,469,200 -101.8
34.95
47.75
35.45
12 tháng
(2025-03-24) 		-17.63 -33.43% 278,798,000 -11,396,506 -423.5
34.95
57
35.45
24 tháng
(2024-03-27) 		-16.22 -31.61% 438,535,300 -12,180,323 -483.9
34.95
57
35.45
36 tháng
(2023-04-03) 		16.49 88.65% 753,438,600 -6,323,455 -223.6
18.61
57
35.45
60 tháng
(2021-04-12) 		23.47 201.76% 1,202,255,981 -3,237,923 -159.7
9.34
57
35.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2018
7.19
 102,570 7.35 7.35 7.19 0 0 0
13/06/2018
7.35
 111,520 7.30 7.41 7.21 0 0 0
12/06/2018
7.30
 205,690 7.71 7.71 7.19 1,350 0 0.0
11/06/2018
7.71
 101,210 7.74 7.74 7.52 0 0 0
08/06/2018
7.74
 191,240 7.74 7.82 7.63 200 100 0.0
07/06/2018
7.74
 688,930 7.46 7.85 7.41 215,240 27,000 2.5
06/06/2018
7.46
 209,320 7.30 7.68 7.30 180 0 0.0
05/06/2018
7.30
 57,980 7.30 7.32 7.27 0 0 0
04/06/2018
7.30
 61,880 7.30 7.32 7.19 15,600 0 0.2
01/06/2018
7.30
 76,040 7.30 7.35 7.24 0 0 0
31/05/2018
7.30
 102,660 7.30 7.35 7.19 0 0 0
30/05/2018
7.30
 85,700 7.30 7.43 7.24 0 0 0
29/05/2018
7.30
 102,830 7.19 7.35 7.07 0 0 0
28/05/2018
7.19
 72,200 7.41 7.57 7.02 100 21,800 -0.3
25/05/2018
7.41
 47,570 7.41 7.57 7.24 0 0 0
24/05/2018
7.41
 53,420 7.54 7.63 7.30 0 15,290 -0.2
23/05/2018
7.54
 67,400 7.46 7.54 7.30 0 0 0
22/05/2018
7.46
 136,670 7.52 7.52 7.24 0 0 0
21/05/2018
7.52
 61,310 7.54 7.57 7.52 50 0 0.0
18/05/2018
7.54
 76,000 7.54 7.57 7.52 300 0 0.0
17/05/2018
7.54
 81,750 7.63 7.74 7.52 0 10 -0.0
16/05/2018
7.63
 131,120 7.77 7.85 7.63 7,400 0 0.1
15/05/2018
7.77
 97,680 7.90 7.96 7.77 7,120 0 0.1
14/05/2018
7.90
 123,060 7.99 8.07 7.90 10 11,000 -0.2
11/05/2018
7.99
 88,830 7.99 7.99 7.74 1,230 0 0.0
10/05/2018
7.99
 111,400 7.99 8.10 7.93 5,840 0 0.1
09/05/2018
7.99
 136,880 8.07 8.13 7.96 1,420 0 0.0
08/05/2018
8.07
 225,480 8.21 8.35 7.99 11,000 0 0.2
07/05/2018
8.21
 252,400 8.13 8.29 8.18 370 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |