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

28.20
0.60
(2.17%)
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
(2026-07-01) 		-8 -22.22% 16,665,800 -88,750 0
26.25
36.90
27.60
2 tháng
(2026-06-01) 		-3.86 -12.13% 27,903,000 -52,110 0
26.25
36.90
27.60
3 tháng
(2026-05-04) 		-3.82 -12% 32,029,000 -179,316 0
26.25
36.90
27.60
6 tháng
(2026-02-02) 		-7.18 -20.41% 54,742,200 163,484 13.7
26.25
36.90
27.60
12 tháng
(2025-08-05) 		-14.18 -33.62% 183,120,200 -1,758,316 -54.0
26.25
51.82
27.60
24 tháng
(2024-08-12) 		-12.08 -30.14% 412,189,000 -11,551,039 -435.4
26.25
51.82
27.60
36 tháng
(2023-08-16) 		3.58 14.67% 662,032,300 -3,302,960 -128.7
22.54
51.82
27.60
60 tháng
(2021-08-26) 		9.71 53.08% 1,079,589,657 -4,266,062 -172.6
8.49
51.82
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2018
6.78
 324,130 6.66 7.11 6.28 10,000 2,250 0.1
05/03/2018
6.66
 106,360 7.14 7.29 6.66 600 20,010 -0.3
02/03/2018
7.14
 60,360 7.29 7.29 7.08 0 0 0
01/03/2018
7.29
 155,650 7.29 7.44 7.03 0 4,310 -0.1
28/02/2018
7.29
 486,430 7.39 7.44 7.08 195,000 0 2.8
27/02/2018
7.39
 265,250 7.49 7.54 7.19 35,060 0 0.5
26/02/2018
7.49
 85,630 7.39 7.69 7.39 6,630 0 0.1
23/02/2018
7.39
 36,200 7.69 7.86 7.34 15,000 0 0.2
22/02/2018
7.69
 16,350 7.89 7.89 7.59 50 0 0.0
21/02/2018
7.89
 148,920 7.71 7.99 7.19 21,310 0 0.3
13/02/2018
7.71
 218,470 8.29 8.29 7.71 0 0 0
12/02/2018
8.29
 5,290 7.99 8.49 7.99 0 0 0
09/02/2018
7.99
 20,610 8.04 8.04 7.49 0 5,000 -0.1
08/02/2018
8.04
 54,630 7.54 8.06 7.39 54,520 5,000 0.8
07/02/2018
7.54
 37,340 7.24 7.69 7.34 5,600 9,570 -0.1
06/02/2018
7.24
 59,330 7.54 7.54 7.01 0 0 0
05/02/2018
7.54
 12,840 7.94 8.29 7.54 0 5,000 -0.1
02/02/2018
7.94
 650 8.39 8.39 7.91 0 0 0
01/02/2018
8.39
 17,270 8.44 8.44 7.86 0 0 0
31/01/2018
8.44
 36,430 8.54 8.54 8.24 11,440 1,580 0.2
30/01/2018
8.54
 10,280 8.69 8.69 8.54 9,920 0 0.2
29/01/2018
8.69
 388,040 8.54 8.84 8.54 333,560 2,390 5.6
26/01/2018
8.54
 35,800 8.79 8.89 8.44 1,000 0 0.0
25/01/2018
8.79
 110,580 8.49 8.89 8.54 21,000 0 0.4
22/01/2018
8.49
 244,790 8.04 8.59 7.94 126,580 5,350 2.0
19/01/2018
8.04
 119,400 7.54 8.04 7.29 15,480 0 0.2
18/01/2018
7.54
 27,920 7.54 7.79 7.14 16,810 0 0.3
17/01/2018
7.54
 49,450 7.54 7.69 7.54 20,420 0 0.3
16/01/2018
7.54
 32,980 7.84 7.94 7.31 0 1,000 -0.0
15/01/2018
7.84
 13,440 7.99 7.99 7.79 0 1,000 -0.0
12/01/2018
7.99
 79,360 8.04 8.09 7.79 44,020 0 0.7
11/01/2018
8.04
 101,410 8.04 8.14 7.79 43,900 17,920 0.4
10/01/2018
8.04
 75,520 7.99 8.27 7.94 55,050 0 0.9
09/01/2018
7.99
 115,990 7.54 8.04 7.39 52,230 520 0.8
08/01/2018
7.54
 95,590 7.44 7.76 7.34 41,720 10 0.6
05/01/2018
7.44
 25,490 7.64 7.64 7.39 1,270 0 0.0
04/01/2018
7.64
 239,120 7.59 7.64 7.19 146,990 100 2.2
03/01/2018
7.59
 210,080 7.44 7.94 7.44 109,220 12,570 1.5
02/01/2018
7.44
 223,660 6.98 7.46 6.53 96,730 1,790 1.3
29/12/2017
6.98
 417,830 6.76 7.21 6.88 42,050 16,500 0.4
28/12/2017
6.76
 171,020 6.33 6.76 6.38 12,750 6,260 0.1
27/12/2017
6.33
 89,700 6.28 6.38 6.28 7,000 310 0.1
26/12/2017
6.28
 67,220 6.28 6.38 6.23 600 3,500 -0.0
25/12/2017
6.28
 117,550 6.03 6.43 5.93 6,660 0 0.1
22/12/2017
6.03
 151,270 5.85 6.16 5.85 200 0 0.0
21/12/2017
5.85
 79,290 5.85 5.98 5.78 20,000 0 0.2
20/12/2017
5.85
 102,620 6.03 6.08 5.70 880 0 0.0
19/12/2017
6.03
 84,020 6.13 6.18 5.98 0 0 0
18/12/2017
6.13
 114,550 6.11 6.23 5.93 5,510 150 0.1
15/12/2017
6.11
 55,140 6.03 6.18 5.93 0 0 0
14/12/2017
6.03
 51,280 5.93 6.05 5.93 2,600 0 0.0
13/12/2017
5.93
 28,920 5.68 5.93 5.73 0 0 0
12/12/2017
5.68
 129,220 5.83 5.98 5.68 5,050 710 0.1
11/12/2017
5.83
 96,160 6.03 6.03 5.83 2,200 30 0.0
08/12/2017
6.03
 70,500 6.13 6.13 5.88 0 0 0
07/12/2017
6.13
 80,100 6.23 6.38 5.98 1,890 2,000 -0.0
06/12/2017
6.23
 250,930 6.56 6.56 6.11 100 0 0.0
05/12/2017
6.56
 116,190 7.03 7.03 6.56 10,320 0 0.1
04/12/2017
7.03
 62,740 6.88 7.19 6.78 0 530 -0.0
01/12/2017
6.88
 102,420 6.83 6.88 6.78 28,000 0 0.4
30/11/2017
6.83
 107,200 6.53 6.83 6.53 17,000 0 0.2
29/11/2017
6.53
 35,740 6.48 6.78 6.48 0 0 0
28/11/2017
6.48
 25,090 6.86 6.93 6.48 16,000 0 0.2
27/11/2017
6.86
 22,990 6.86 7.19 6.86 5,700 30 0.1
24/11/2017
6.86
 3,670 6.66 6.86 6.66 3,000 30 0.0
23/11/2017
6.66
 109,370 6.23 6.66 6.28 47,000 0 0.6
22/11/2017
6.23
 3,710 6.13 6.28 6.08 0 0 0
21/11/2017
6.13
 10,530 6.38 6.38 6.13 0 0 0
20/11/2017
6.38
 10,920 6.38 6.43 6.18 1,000 100 0.0
17/11/2017
6.38
 16,570 6.33 6.41 6.08 6,300 5,000 0.0
16/11/2017
6.33
 4,810 6.33 6.48 6.33 1,510 0 0.0
15/11/2017
6.33
 2,330 6.28 6.43 6.28 100 0 0.0
14/11/2017
6.28
 230 6.38 6.38 6.11 100 0 0.0
13/11/2017
6.38
 4,930 6.41 6.41 6.18 0 0 0
10/11/2017
6.41
 4,270 6.41 6.41 6.41 0 0 0
09/11/2017
6.41
 190 6.33 6.41 6.16 0 0 0
08/11/2017
6.33
 12,430 6.33 6.48 6.18 0 0 0
07/11/2017
6.33
 31,120 6.76 6.76 6.31 0 0 0
06/11/2017
6.76
 9,870 6.83 6.83 6.38 0 10 -0.0
03/11/2017
6.83
 4,390 6.93 6.93 6.46 0 0 0
02/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
02/11/2017
6.93
 3,160 6.65 6.98 6.93 3,020 0 0.0
01/11/2017
6.65
 2,500 6.36 6.68 6.65 0 0 0
31/10/2017
6.36
 5,380 6.80 6.80 6.36 0 0 0
30/10/2017
6.80
 24,750 6.87 6.87 6.70 530 0 0.0
27/10/2017
6.87
 40 6.89 6.89 6.80 30 0 0.0
26/10/2017
6.89
 14,010 6.84 6.92 6.75 5,540 0 0.1
25/10/2017
6.84
 2,310 6.84 6.92 6.75 150 990 -0.0
24/10/2017
6.84
 5,690 6.80 6.94 6.70 0 10 -0.0
23/10/2017
6.80
 7,130 7.01 7.01 6.70 0 0 0
20/10/2017
7.01
 8,130 6.99 7.01 6.77 500 0 0.0
19/10/2017
6.99
 4,090 7.03 7.13 6.75 0 0 0
18/10/2017
7.03
 4,220 6.84 7.08 6.84 0 0 0
17/10/2017
6.84
 27,300 7.13 7.13 6.75 0 0 0
16/10/2017
7.13
 6,940 6.84 7.18 6.77 0 0 0
13/10/2017
6.84
 6,510 7.15 7.18 6.84 0 0 0
12/10/2017
7.15
 183,040 6.96 7.18 6.99 0 6,150 -0.1
11/10/2017
6.96
 1,140 7.03 7.03 6.80 0 0 0
10/10/2017
7.03
 420 6.94 7.03 6.94 0 0 0
09/10/2017
6.94
 16,840 6.89 7.13 6.77 0 0 0
06/10/2017
6.89
 15,950 7.03 7.03 6.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |