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

35.45
0.35
(1%)
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)
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
12/07/2017
7.95
 15,070 7.90 8.05 7.69 200 0 0.0
11/07/2017
7.90
 7,450 8.21 8.21 7.74 200 0 0.0
10/07/2017
8.21
 24,200 8.21 8.26 7.90 0 10 -0.0
07/07/2017
8.21
 84,700 7.74 8.24 7.84 2,000 0 0.0
06/07/2017
7.74
 35,040 7.42 7.90 7.53 10 0 0.0
05/07/2017
7.42
 42,570 7.05 7.42 7.05 10 2,320 -0.0
04/07/2017
7.05
 68,420 7.05 7.11 6.95 1,000 0 0.0
03/07/2017
7.05
 45,140 6.90 7.05 6.79 0 0 0
30/06/2017
6.90
 31,630 7.05 7.37 6.84 0 0 0
29/06/2017
7.05
 25,910 6.90 7.11 6.95 0 0 0
28/06/2017
6.90
 89,820 6.63 7.05 6.63 16,500 0 0.2
27/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.07 (Volume + 3.07%, Ratio=0.03)
27/06/2017
6.63
 10,030 6.51 6.71 6.58 0 0 0
26/06/2017
6.51
 4,030 6.54 6.54 6.18 0 0 0
23/06/2017
6.54
 3,450 6.54 6.54 6.38 0 1,000 -0.0
22/06/2017
6.54
 2,500 6.54 6.54 6.54 0 40 -0.0
21/06/2017
6.54
 2,060 6.54 6.54 6.51 0 0 0
20/06/2017
6.54
 3,810 6.54 6.54 6.38 0 0 0
19/06/2017
6.54
 2,180 6.64 6.64 6.54 0 0 0
16/06/2017
6.64
 230 6.64 6.64 6.64 0 0 0
15/06/2017
6.64
 3,450 6.64 6.64 6.56 0 0 0
14/06/2017
6.64
 3,020 6.64 6.64 6.49 990 10 0.0
13/06/2017
6.64
 1,430 6.64 6.64 6.64 0 0 0
12/06/2017
6.64
 4,820 6.64 6.64 6.64 4,600 0 0.1
09/06/2017
6.64
 5,560 6.69 6.84 6.59 0 0 0
08/06/2017
6.69
 3,510 6.69 6.89 6.54 0 0 0
07/06/2017
6.69
 42,810 6.64 6.89 6.54 200 80 0.0
06/06/2017
6.64
 2,230 6.74 6.84 6.59 0 0 0
05/06/2017
6.74
 20,300 6.64 6.89 6.59 0 0 0
02/06/2017
6.64
 10,220 6.64 6.64 6.64 80 0 0.0
01/06/2017
6.64
 270 6.64 6.64 6.64 0 0 0
31/05/2017
6.64
 23,850 6.89 6.89 6.54 0 0 0
30/05/2017
6.89
 3,560 6.89 6.89 6.87 0 0 0
29/05/2017
6.89
 32,210 6.89 6.95 6.64 0 0 0
26/05/2017
6.89
 15,740 6.87 6.95 6.79 0 0 0
25/05/2017
6.87
 46,720 6.87 7.05 6.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |