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)
30/11/2017
7.52
 107,200 7.19 7.52 7.19 17,000 0 0.2
29/11/2017
7.19
 35,740 7.13 7.46 7.13 0 0 0
28/11/2017
7.13
 25,090 7.54 7.63 7.13 16,000 0 0.2
27/11/2017
7.54
 22,990 7.54 7.90 7.54 5,700 30 0.1
24/11/2017
7.54
 3,670 7.32 7.54 7.32 3,000 30 0.0
23/11/2017
7.32
 109,370 6.85 7.32 6.91 47,000 0 0.6
22/11/2017
6.85
 3,710 6.74 6.91 6.69 0 0 0
21/11/2017
6.74
 10,530 7.02 7.02 6.74 0 0 0
20/11/2017
7.02
 10,920 7.02 7.07 6.80 1,000 100 0.0
17/11/2017
7.02
 16,570 6.96 7.05 6.69 6,300 5,000 0.0
16/11/2017
6.96
 4,810 6.96 7.13 6.96 1,510 0 0.0
15/11/2017
6.96
 2,330 6.91 7.07 6.91 100 0 0.0
14/11/2017
6.91
 230 7.02 7.02 6.72 100 0 0.0
13/11/2017
7.02
 4,930 7.05 7.05 6.80 0 0 0
10/11/2017
7.05
 4,270 7.05 7.05 7.05 0 0 0
09/11/2017
7.05
 190 6.96 7.05 6.77 0 0 0
08/11/2017
6.96
 12,430 6.96 7.13 6.80 0 0 0
07/11/2017
6.96
 31,120 7.43 7.43 6.94 0 0 0
06/11/2017
7.43
 9,870 7.52 7.52 7.02 0 10 -0.0
03/11/2017
7.52
 4,390 7.63 7.63 7.10 0 0 0
02/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
02/11/2017
7.63
 3,160 7.32 7.68 7.63 3,020 0 0.0
01/11/2017
7.32
 2,500 7.00 7.34 7.32 0 0 0
31/10/2017
7.00
 5,380 7.48 7.48 7.00 0 0 0
30/10/2017
7.48
 24,750 7.55 7.55 7.37 530 0 0.0
27/10/2017
7.55
 40 7.58 7.58 7.48 30 0 0.0
26/10/2017
7.58
 14,010 7.53 7.61 7.42 5,540 0 0.1
25/10/2017
7.53
 2,310 7.53 7.61 7.42 150 990 -0.0
24/10/2017
7.53
 5,690 7.48 7.63 7.37 0 10 -0.0
23/10/2017
7.48
 7,130 7.71 7.71 7.37 0 0 0
20/10/2017
7.71
 8,130 7.69 7.71 7.45 500 0 0.0
19/10/2017
7.69
 4,090 7.74 7.84 7.42 0 0 0
18/10/2017
7.74
 4,220 7.53 7.79 7.53 0 0 0
17/10/2017
7.53
 27,300 7.84 7.84 7.42 0 0 0
16/10/2017
7.84
 6,940 7.53 7.90 7.45 0 0 0
13/10/2017
7.53
 6,510 7.87 7.90 7.53 0 0 0
12/10/2017
7.87
 183,040 7.66 7.90 7.69 0 6,150 -0.1
11/10/2017
7.66
 1,140 7.74 7.74 7.48 0 0 0
10/10/2017
7.74
 420 7.63 7.74 7.63 0 0 0
09/10/2017
7.63
 16,840 7.58 7.84 7.45 0 0 0
06/10/2017
7.58
 15,950 7.74 7.74 7.53 0 0 0
05/10/2017
7.74
 840 7.69 7.79 7.69 0 0 0
04/10/2017
7.69
 2,030 7.79 7.79 7.48 0 0 0
03/10/2017
7.79
 1,380 7.69 7.79 7.58 0 0 0
02/10/2017
7.69
 14,400 7.84 7.84 7.66 0 0 0
29/09/2017
7.84
 350 7.90 7.90 7.63 0 0 0
28/09/2017
7.90
 6,960 7.90 8.11 7.74 0 0 0
27/09/2017
7.90
 630 7.84 7.90 7.79 0 0 0
26/09/2017
7.84
 17,380 7.79 7.87 7.63 0 0 0
25/09/2017
7.79
 12,400 7.90 7.90 7.79 0 0 0
22/09/2017
7.90
 7,310 7.79 8.00 7.79 0 0 0
21/09/2017
7.79
 22,920 8.00 8.00 7.79 0 0 0
20/09/2017
8.00
 14,770 8.05 8.11 7.82 6,000 0 0.1
19/09/2017
8.05
 65,120 8.05 8.21 7.90 0 0 0
18/09/2017
8.05
 34,490 8.05 8.11 8.00 0 0 0
15/09/2017
8.05
 15,970 8.05 8.42 7.95 2,000 0 0.0
14/09/2017
8.05
 8,020 7.84 8.11 7.90 0 0 0
13/09/2017
7.84
 48,480 8.05 8.16 7.84 0 0 0
12/09/2017
8.05
 10,540 8.11 8.11 8.05 0 0 0
11/09/2017
8.11
 10,780 8.16 8.21 7.74 1,200 0 0.0
08/09/2017
8.16
 12,870 8.00 8.21 7.98 0 0 0
07/09/2017
8.00
 62,090 8.11 8.16 8.00 0 230 -0.0
06/09/2017
8.11
 18,690 7.84 8.16 7.90 3,400 0 0.1
05/09/2017
7.84
 12,500 8.21 8.21 7.84 0 0 0
01/09/2017
8.21
 23,230 8.11 8.26 8.00 0 0 0
31/08/2017
8.11
 29,560 8.00 8.16 8.00 0 0 0
30/08/2017
8.00
 22,970 7.95 8.32 7.90 30 0 0.0
29/08/2017
7.95
 45,400 8.00 8.05 7.84 0 0 0
28/08/2017
8.00
 18,720 8.11 8.32 8.00 800 0 0.0
25/08/2017
8.11
 62,170 8.16 8.37 7.90 50 310 -0.0
24/08/2017
8.16
 18,220 8.11 8.37 8.11 2,000 0 0.0
23/08/2017
8.11
 18,680 8.42 8.42 7.95 0 2,000 -0.0
22/08/2017
8.42
 6,650 8.21 8.58 8.21 0 0 0
21/08/2017
8.21
 6,440 8.58 8.71 8.21 700 0 0.0
18/08/2017
8.58
 16,150 8.42 8.58 8.05 0 0 0
17/08/2017
8.42
 28,670 8.61 8.63 8.32 0 0 0
16/08/2017
8.61
 21,960 8.61 8.63 8.42 0 500 -0.0
15/08/2017
8.61
 44,000 8.69 8.90 8.58 6,100 2,000 0.1
14/08/2017
8.69
 70,650 8.63 8.92 8.53 0 0 0
11/08/2017
8.63
 66,440 8.29 8.87 8.37 0 10 -0.0
10/08/2017
8.29
 152,270 8.90 8.90 8.29 16,200 3,080 0.2
09/08/2017
8.90
 88,010 8.90 9.16 8.79 4,250 5,220 -0.0
08/08/2017
8.90
 276,410 8.32 8.90 8.58 6,760 0 0.1
07/08/2017
8.32
 210,770 7.79 8.32 8.16 4,200 0 0.1
04/08/2017
7.79
 58,880 7.53 7.79 7.42 7,100 0 0.1
03/08/2017
7.53
 36,730 7.48 7.58 7.37 5,000 0 0.1
02/08/2017
7.48
 38,140 7.58 7.58 7.32 1,000 0 0.0
01/08/2017
7.58
 48,060 7.63 7.63 7.42 6,500 600 0.1
31/07/2017
7.63
 59,480 7.66 7.66 7.42 4,050 300 0.1
28/07/2017
7.66
 23,540 7.69 7.90 7.48 0 0 0
27/07/2017
7.69
 45,190 7.58 7.69 7.58 0 0 0
26/07/2017
7.58
 26,560 7.69 7.74 7.26 0 0 0
25/07/2017
7.69
 11,730 7.53 7.79 7.37 0 0 0
24/07/2017
7.53
 18,200 7.42 7.79 7.21 0 0 0
21/07/2017
7.42
 65,180 7.84 8.16 7.42 110 15,280 -0.2
20/07/2017
7.84
 7,250 7.63 7.95 7.63 0 0 0
19/07/2017
7.63
 17,050 7.79 7.90 7.32 1,200 4,450 -0.0
18/07/2017
7.79
 6,510 7.71 7.87 7.48 0 0 0
17/07/2017
7.71
 5,120 7.69 7.95 7.58 0 0 0
14/07/2017
7.69
 30,600 7.63 7.95 7.63 2,000 20,600 -0.3
13/07/2017
7.63
 15,430 7.95 8.00 7.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |