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

28.20
0.60
(2.17%)
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)
27/07/2018
6.14
 64,240 6.14 6.19 6.06 0 0 0
26/07/2018
6.14
 53,420 6.11 6.19 5.98 500 0 0.0
25/07/2018
6.11
 101,580 6.22 6.32 6.09 49,390 0 0.6
24/07/2018
6.22
 115,290 6.22 6.32 6.06 39,300 0 0.5
23/07/2018
6.22
 84,400 6.32 6.32 6.11 25,400 0 0.3
20/07/2018
6.32
 65,850 6.27 6.42 6.22 0 0 0
19/07/2018
6.27
 226,610 6.09 6.50 6.27 0 0 0
18/07/2018
6.09
 191,210 5.70 6.09 5.96 0 2,920 -0.0
17/07/2018
5.70
 75,230 5.70 5.85 5.70 0 13,890 -0.2
16/07/2018
5.70
 60,910 5.70 5.80 5.70 0 0 0
13/07/2018
5.70
 31,680 5.78 5.78 5.65 0 0 0
12/07/2018
5.78
 42,830 5.60 5.80 5.70 0 0 0
11/07/2018
5.60
 103,990 5.85 5.85 5.47 0 0 0
10/07/2018
5.85
 62,810 6.09 6.09 5.85 4,300 0 0.1
09/07/2018
6.09
 43,060 6.22 6.29 6.09 0 0 0
06/07/2018
6.22
 46,860 5.93 6.22 5.65 0 6,560 -0.1
05/07/2018
5.93
 46,110 5.93 6.16 5.85 940 0 0.0
04/07/2018
5.93
 68,410 6.16 6.37 5.85 1,700 3,440 -0.0
03/07/2018
6.16
 41,010 6.32 6.53 6.11 180 0 0.0
02/07/2018
6.32
 53,850 6.53 6.53 6.32 0 0 0
29/06/2018
6.53
 76,390 6.42 6.58 6.40 0 30 -0.0
28/06/2018
6.42
 58,830 6.37 6.81 6.37 10,180 0 0.1
27/06/2018
6.37
 98,020 6.50 6.71 6.37 0 0 0
26/06/2018
6.50
 99,390 6.58 6.58 6.42 0 0 0
25/06/2018
6.58
 104,290 6.58 6.79 6.42 0 0 0
22/06/2018
6.58
 98,580 6.58 6.58 6.48 0 870 -0.0
21/06/2018
6.58
 91,810 6.53 6.68 6.42 0 13,000 -0.2
20/06/2018
6.53
 102,860 6.32 6.55 6.35 0 0 0
19/06/2018
6.32
 70,710 6.58 6.58 6.22 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
6.58
 63,130 6.53 6.73 6.48 0 0 0
15/06/2018
6.53
 105,320 6.53 6.63 6.48 0 200 -0.0
14/06/2018
6.53
 102,570 6.68 6.68 6.53 0 0 0
13/06/2018
6.68
 111,520 6.63 6.73 6.56 0 0 0
12/06/2018
6.63
 205,690 7.01 7.01 6.53 1,350 0 0.0
11/06/2018
7.01
 101,210 7.03 7.03 6.83 0 0 0
08/06/2018
7.03
 191,240 7.03 7.11 6.93 200 100 0.0
07/06/2018
7.03
 688,930 6.78 7.14 6.73 215,240 27,000 2.5
06/06/2018
6.78
 209,320 6.63 6.98 6.63 180 0 0.0
05/06/2018
6.63
 57,980 6.63 6.66 6.61 0 0 0
04/06/2018
6.63
 61,880 6.63 6.66 6.53 15,600 0 0.2
01/06/2018
6.63
 76,040 6.63 6.68 6.58 0 0 0
31/05/2018
6.63
 102,660 6.63 6.68 6.53 0 0 0
30/05/2018
6.63
 85,700 6.63 6.76 6.58 0 0 0
29/05/2018
6.63
 102,830 6.53 6.68 6.43 0 0 0
28/05/2018
6.53
 72,200 6.73 6.88 6.38 100 21,800 -0.3
25/05/2018
6.73
 47,570 6.73 6.88 6.58 0 0 0
24/05/2018
6.73
 53,420 6.86 6.93 6.63 0 15,290 -0.2
23/05/2018
6.86
 67,400 6.78 6.86 6.63 0 0 0
22/05/2018
6.78
 136,670 6.83 6.83 6.58 0 0 0
21/05/2018
6.83
 61,310 6.86 6.88 6.83 50 0 0.0
18/05/2018
6.86
 76,000 6.86 6.88 6.83 300 0 0.0
17/05/2018
6.86
 81,750 6.93 7.03 6.83 0 10 -0.0
16/05/2018
6.93
 131,120 7.06 7.14 6.93 7,400 0 0.1
15/05/2018
7.06
 97,680 7.19 7.24 7.06 7,120 0 0.1
14/05/2018
7.19
 123,060 7.26 7.34 7.19 10 11,000 -0.2
11/05/2018
7.26
 88,830 7.26 7.26 7.03 1,230 0 0.0
10/05/2018
7.26
 111,400 7.26 7.36 7.21 5,840 0 0.1
09/05/2018
7.26
 136,880 7.34 7.39 7.24 1,420 0 0.0
08/05/2018
7.34
 225,480 7.46 7.59 7.26 11,000 0 0.2
07/05/2018
7.46
 252,400 7.39 7.54 7.44 370 0 0.0
04/05/2018
7.39
 165,710 7.39 7.49 7.34 0 0 0
03/05/2018
7.39
 231,050 7.34 7.39 7.19 0 210 -0.0
02/05/2018
7.34
 240,950 7.24 7.36 7.24 31,310 0 0.5
27/04/2018
7.24
 253,310 7.03 7.24 7.03 0 21,210 -0.3
26/04/2018
7.03
 387,060 7.24 7.26 6.98 400 0 0.0
24/04/2018
7.24
 274,680 7.06 7.29 7.03 3,030 43,930 -0.6
23/04/2018
7.06
 225,050 7.59 7.64 7.06 3,190 0 0.0
20/04/2018
7.59
 182,540 7.59 7.64 7.49 0 0 0
19/04/2018
7.59
 187,750 7.79 7.89 7.54 7,880 0 0.1
18/04/2018
7.79
 331,310 7.79 8.04 7.79 8,660 0 0.1
17/04/2018
7.79
 297,930 7.66 7.79 7.59 17,340 10,000 0.1
16/04/2018
7.66
 204,940 7.59 7.69 7.49 8,000 0 0.1
13/04/2018
7.59
 229,650 7.69 7.79 7.59 15,000 0 0.2
12/04/2018
7.69
 247,360 7.69 7.69 7.49 0 0 0
11/04/2018
7.69
 266,950 7.89 7.89 7.59 15,730 0 0.2
10/04/2018
7.89
 353,180 7.64 8.17 7.71 0 0 0
09/04/2018
7.64
 232,070 7.69 7.74 7.54 10,000 16,000 -0.1
06/04/2018
7.69
 322,360 7.54 7.69 7.49 680 0 0.0
05/04/2018
7.54
 176,530 7.54 7.59 7.39 35,000 0 0.5
04/04/2018
7.54
 206,910 7.44 7.64 7.44 2,000 0 0.0
03/04/2018
7.44
 180,550 7.29 7.44 7.29 2,120 0 0.0
02/04/2018
7.29
 299,920 7.14 7.34 7.16 44,100 0 0.6
30/03/2018
7.14
 91,300 7.08 7.24 7.08 0 0 0
29/03/2018
7.08
 89,850 7.19 7.24 7.08 500 0 0.0
28/03/2018
7.19
 32,450 7.19 7.26 7.14 0 0 0
27/03/2018
7.19
 38,870 7.19 7.29 7.19 0 0 0
26/03/2018
7.19
 59,150 7.19 7.44 7.19 0 10,000 -0.1
23/03/2018
7.19
 90,780 7.14 7.19 7.01 0 1,070 -0.0
22/03/2018
7.14
 124,100 7.44 7.44 7.14 11,630 11,310 0.0
21/03/2018
7.44
 175,030 7.64 7.79 7.34 4,920 42,700 -0.6
20/03/2018
7.64
 157,570 7.69 7.74 7.54 20 10,000 -0.2
19/03/2018
7.69
 378,940 7.46 7.79 7.54 23,380 140,800 -1.8
16/03/2018
7.46
 599,250 6.98 7.46 6.98 40,000 200,000 -2.3
15/03/2018
6.98
 21,250 6.86 7.03 6.86 0 0 0
14/03/2018
6.86
 56,410 6.83 7.03 6.83 7,000 0 0.1
13/03/2018
6.83
 78,580 6.93 7.03 6.78 200 53,700 -0.7
12/03/2018
6.93
 14,220 6.93 7.29 6.83 0 0 0
09/03/2018
6.93
 164,690 7.19 7.21 6.93 1,400 112,820 -1.6
08/03/2018
7.19
 35,170 7.01 7.31 7.03 15,220 0 0.2
07/03/2018
7.01
 119,660 6.78 7.21 6.93 17,000 5,230 0.2

Chính sách bảo mật | Điều khoản sử dụng |