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

34.50
-0.70
(-1.99%)
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
(2026-05-19) 		-0.35 -0.98% 6,435,900 32,400 0
31.65
35.55
34.50
2 tháng
(2026-04-20) 		-0.95 -2.63% 10,326,000 -24,206 0
31.65
36.15
34.50
3 tháng
(2026-03-20) 		1 2.92% 18,785,800 177,794 8.5
31.65
38
34.50
6 tháng
(2025-12-22) 		-3.65 -9.40% 52,031,500 -1,012,006 -39.2
31.65
42.70
34.50
12 tháng
(2025-06-23) 		-5.05 -12.55% 226,464,500 -5,371,706 -175.3
31.65
57
34.50
24 tháng
(2024-06-28) 		-6.78 -16.16% 405,810,800 -11,213,917 -427.8
31.65
57
34.50
36 tháng
(2023-07-04) 		9.46 36.76% 674,836,400 -2,834,250 -118.2
24.79
57
34.50
60 tháng
(2021-07-14) 		20.18 134.31% 1,107,540,806 -4,251,166 -178.1
9.34
57
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |