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

35.70
0.25
(0.71%)
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)
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
11/01/2018
8.84
 101,410 8.84 8.95 8.57 43,900 17,920 0.4
10/01/2018
8.84
 75,520 8.79 9.09 8.73 55,050 0 0.9
09/01/2018
8.79
 115,990 8.29 8.84 8.13 52,230 520 0.8
08/01/2018
8.29
 95,590 8.18 8.54 8.07 41,720 10 0.6
05/01/2018
8.18
 25,490 8.40 8.40 8.13 1,270 0 0.0
04/01/2018
8.40
 239,120 8.35 8.40 7.90 146,990 100 2.2
03/01/2018
8.35
 210,080 8.18 8.73 8.18 109,220 12,570 1.5
02/01/2018
8.18
 223,660 7.68 8.21 7.19 96,730 1,790 1.3
29/12/2017
7.68
 417,830 7.43 7.93 7.57 42,050 16,500 0.4
28/12/2017
7.43
 171,020 6.96 7.43 7.02 12,750 6,260 0.1
27/12/2017
6.96
 89,700 6.91 7.02 6.91 7,000 310 0.1
26/12/2017
6.91
 67,220 6.91 7.02 6.85 600 3,500 -0.0
25/12/2017
6.91
 117,550 6.63 7.07 6.52 6,660 0 0.1
22/12/2017
6.63
 151,270 6.44 6.77 6.44 200 0 0.0
21/12/2017
6.44
 79,290 6.44 6.58 6.36 20,000 0 0.2
20/12/2017
6.44
 102,620 6.63 6.69 6.27 880 0 0.0
19/12/2017
6.63
 84,020 6.74 6.80 6.58 0 0 0
18/12/2017
6.74
 114,550 6.72 6.85 6.52 5,510 150 0.1
15/12/2017
6.72
 55,140 6.63 6.80 6.52 0 0 0
14/12/2017
6.63
 51,280 6.52 6.66 6.52 2,600 0 0.0
13/12/2017
6.52
 28,920 6.25 6.52 6.30 0 0 0
12/12/2017
6.25
 129,220 6.41 6.58 6.25 5,050 710 0.1
11/12/2017
6.41
 96,160 6.63 6.63 6.41 2,200 30 0.0
08/12/2017
6.63
 70,500 6.74 6.74 6.47 0 0 0
07/12/2017
6.74
 80,100 6.85 7.02 6.58 1,890 2,000 -0.0
06/12/2017
6.85
 250,930 7.21 7.21 6.72 100 0 0.0
05/12/2017
7.21
 116,190 7.74 7.74 7.21 10,320 0 0.1
04/12/2017
7.74
 62,740 7.57 7.90 7.46 0 530 -0.0
01/12/2017
7.57
 102,420 7.52 7.57 7.46 28,000 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |