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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |