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

27.40
0.40
(1.48%)
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
(2026-08-18) 		-1.45 -5.23% 7,690,600 -286,700 -9.1
26.25
39.95
27
2 tháng
(2026-07-20) 		-3.60 -12.06% 17,169,100 -497,100 -15.1
26.25
39.95
27
3 tháng
(2026-06-19) 		-8.45 -24.35% 35,014,900 -492,900 -15.3
26.25
39.95
27
6 tháng
(2026-03-23) 		-2.70 -9.34% 55,589,400 -205,300 -6.0
24.09
39.95
27
12 tháng
(2025-09-22) 		-16.02 -37.90% 129,361,000 -2,546,500 -104.7
24.09
43.18
27
24 tháng
(2024-09-27) 		-14.41 -35.44% 410,913,900 -8,902,702 -494.7
21.90
51.82
27
36 tháng
(2023-10-03) 		-1.51 -5.44% 632,096,100 -4,938,411 -367.6
19.91
51.82
27
60 tháng
(2021-10-13) 		5.22 24.81% 1,079,677,600 -977,723 -216.7
8.49
51.82
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
5.65
 24,630 5.75 5.78 5.57 0 0 0
14/11/2018
5.75
 20,370 5.70 5.80 5.65 0 0 0
13/11/2018
5.70
 24,060 5.80 5.80 5.54 0 0 0
12/11/2018
5.80
 5,450 5.80 5.83 5.80 0 0 0
09/11/2018
5.80
 24,250 5.96 5.96 5.80 0 0 0
08/11/2018
5.96
 22,830 5.91 6.01 5.88 0 0 0
07/11/2018
5.91
 23,290 5.80 5.91 5.80 0 0 0
06/11/2018
5.80
 61,510 5.80 5.88 5.80 0 0 0
05/11/2018
5.80
 58,240 5.83 5.85 5.70 0 0 0
02/11/2018
5.83
 96,590 5.57 5.85 5.70 20,000 0 0.2
01/11/2018
5.57
 31,850 5.75 5.96 5.54 0 0 0
31/10/2018
5.75
 44,200 5.54 5.75 5.57 0 0 0
30/10/2018
5.54
 56,170 5.54 5.70 5.47 0 0 0
29/10/2018
5.54
 21,140 5.70 5.75 5.54 0 0 0
26/10/2018
5.70
 42,040 5.85 6.16 5.60 0 0 0
25/10/2018
5.85
 59,290 5.88 5.88 5.49 20,400 0 0.2
24/10/2018
5.88
 22,210 6.06 6.06 5.88 0 0 0
23/10/2018
6.06
 68,520 6.16 6.16 5.91 100 0 0.0
22/10/2018
6.16
 78,880 6.48 6.58 6.16 0 0 0
19/10/2018
6.48
 37,070 6.42 6.48 6.22 0 0 0
18/10/2018
6.42
 29,780 6.50 6.55 6.42 0 0 0
17/10/2018
6.50
 63,100 6.37 6.73 6.50 0 0 0
16/10/2018
6.37
 56,280 6.24 6.40 6.22 0 0 0
15/10/2018
6.24
 41,440 6.27 6.27 6.06 0 520 -0.0
12/10/2018
6.27
 57,150 6.27 6.37 6.01 500 0 0.0
11/10/2018
6.27
 95,880 6.73 6.73 6.27 8,000 0 0.1
10/10/2018
6.73
 47,380 6.73 6.99 6.58 0 0 0
09/10/2018
6.73
 69,240 6.89 6.94 6.71 2,000 0 0.0
08/10/2018
6.89
 152,830 6.99 7.12 6.66 0 0 0
05/10/2018
6.99
 126,280 7.05 7.15 6.73 500 0 0.0
04/10/2018
7.05
 133,700 6.92 7.10 6.89 500 0 0.0
03/10/2018
6.92
 78,260 7.02 7.10 6.79 800 0 0.0
02/10/2018
7.02
 96,490 7.15 7.15 6.84 2,000 0 0.0
01/10/2018
7.15
 263,610 7.02 7.36 7.10 14,340 950 0.2
28/09/2018
7.02
 460,730 6.58 7.02 6.68 1,000 0 0.0
27/09/2018
6.58
 118,120 6.42 6.61 6.27 6,020 0 0.1
26/09/2018
6.42
 56,010 6.53 6.53 6.37 0 0 0
25/09/2018
6.53
 36,250 6.53 6.55 6.45 0 0 0
24/09/2018
6.53
 84,800 6.32 6.63 6.37 0 0 0
21/09/2018
6.32
 127,620 6.11 6.37 6.06 500 20,000 -0.2
20/09/2018
6.11
 46,880 6.09 6.11 6.04 0 0 0
19/09/2018
6.09
 62,600 6.09 6.16 6.09 500 20,100 -0.2
18/09/2018
6.09
 44,400 6.06 6.09 6.01 500 0 0.0
17/09/2018
6.06
 38,970 6.11 6.14 6.06 0 0 0
14/09/2018
6.11
 44,090 6.06 6.11 6.04 0 620 -0.0
13/09/2018
6.06
 43,210 6.11 6.14 6.04 100 400 -0.0
12/09/2018
6.11
 33,140 6.06 6.16 6.04 1,280 1,310 -0.0
11/09/2018
6.06
 73,060 6.04 6.16 5.98 750 0 0.0
10/09/2018
6.04
 44,250 5.96 6.04 5.96 3,130 0 0.0
07/09/2018
5.96
 40,910 5.98 6.01 5.91 0 0 0
06/09/2018
5.98
 46,570 5.98 5.98 5.91 100 2,320 -0.0
05/09/2018
5.98
 42,240 6.01 6.06 5.91 200 5,300 -0.1
04/09/2018
6.01
 29,760 6.14 6.16 6.01 0 0 0
31/08/2018
6.14
 49,030 6.14 6.16 6.09 0 0 0
30/08/2018
6.14
 53,830 6.14 6.16 6.14 0 0 0
29/08/2018
6.14
 43,000 6.14 6.14 6.09 0 0 0
28/08/2018
6.14
 23,210 6.16 6.19 6.11 0 0 0
27/08/2018
6.16
 47,890 6.06 6.16 6.06 2,370 0 0.0
24/08/2018
6.06
 56,520 6.09 6.11 6.04 0 0 0
23/08/2018
6.09
 57,750 6.09 6.11 6.01 0 0 0
22/08/2018
6.09
 73,890 6.11 6.14 6.06 3,800 500 0.0
21/08/2018
6.11
 50,160 6.11 6.22 6.06 0 0 0
20/08/2018
6.11
 50,740 6.14 6.16 6.04 0 10 -0.0
17/08/2018
6.14
 43,130 6.14 6.22 6.11 0 0 0
16/08/2018
6.14
 63,580 6.16 6.32 6.11 0 0 0
15/08/2018
6.16
 63,600 6.35 6.37 6.16 0 0 0
14/08/2018
6.35
 85,900 6.32 6.42 6.29 0 0 0
13/08/2018
6.32
 100,550 6.27 6.35 6.19 0 0 0
10/08/2018
6.27
 47,420 6.27 6.32 6.16 0 0 0
09/08/2018
6.27
 52,730 6.16 6.29 6.19 16,000 0 0.2
08/08/2018
6.16
 88,440 6.11 6.37 6.11 0 0 0
07/08/2018
6.11
 50,380 6.19 6.19 6.06 0 0 0
06/08/2018
6.19
 25,340 6.19 6.22 6.16 0 0 0
03/08/2018
6.19
 42,410 6.11 6.32 6.19 0 0 0
02/08/2018
6.11
 33,760 6.32 6.40 6.11 0 350 -0.0
01/08/2018
6.32
 45,320 6.22 6.45 6.22 0 0 0
31/07/2018
6.22
 68,220 6.14 6.22 6.14 0 0 0
30/07/2018
6.14
 51,610 6.14 6.22 6.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |