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

38.30
-0.25
(-0.65%)
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
(2025-12-29) 		0.95 2.53% 17,467,200 -1,032,800 -41.9
37.60
42.70
38.30
2 tháng
(2025-12-01) 		-0.55 -1.41% 26,167,800 -1,637,400 -64.9
37.05
42.70
38.30
3 tháng
(2025-10-30) 		-3.55 -8.43% 36,684,400 -1,717,500 -68.2
37.05
42.80
38.30
6 tháng
(2025-08-01) 		-7.65 -16.56% 130,929,900 -2,144,400 -77.5
37.05
57
38.30
12 tháng
(2025-02-03) 		-2.95 -7.11% 291,973,900 -13,124,689 -517.5
37.05
57
38.30
24 tháng
(2024-02-15) 		-4.67 -10.81% 452,443,600 -12,159,430 -478.9
36.64
57
38.30
36 tháng
(2023-02-13) 		25.49 195.11% 756,184,800 -6,437,226 -230.6
13.06
57
38.30
60 tháng
(2021-02-23) 		28.30 276.24% 1,227,007,081 -3,398,123 -166.9
9.34
57
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |