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

35.60
1.10
(3.19%)
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)
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
24/05/2017
6.87
 85,840 6.59 6.87 6.59 600 0 0.0
23/05/2017
6.59
 82,780 6.56 6.89 6.56 0 0 0
22/05/2017
6.56
 90,890 6.49 6.69 6.49 0 3,000 -0.0
19/05/2017
6.49
 130,160 6.28 6.64 6.28 0 0 0
18/05/2017
6.28
 28,760 6.23 6.54 6.23 400 0 0.0
17/05/2017
6.23
 91,340 6.13 6.33 6.13 0 0 0
16/05/2017
6.13
 23,530 6.03 6.44 5.98 0 2,480 -0.0
15/05/2017
6.03
 13,600 5.98 6.03 5.87 0 0 0
12/05/2017
5.98
 3,740 6.03 6.03 5.77 0 0 0
11/05/2017
6.03
 15,080 6.13 6.13 5.82 0 0 0
10/05/2017
6.13
 25,030 6.13 6.13 5.77 3,000 0 0.0
09/05/2017
6.13
 7,070 6.18 6.18 5.77 0 0 0
08/05/2017
6.18
 10 5.92 6.18 6.18 0 0 0
05/05/2017
5.92
 7,070 6.18 6.18 5.92 0 0 0
04/05/2017
6.18
 30 6.28 6.38 6.18 0 0 0
03/05/2017
6.28
 10 5.87 6.28 6.28 0 0 0
28/04/2017
5.87
 1,170 5.87 6.13 5.82 0 0 0
27/04/2017
5.87
 3,360 5.75 6.13 5.75 0 0 0
26/04/2017
5.75
 1,330 6.10 6.10 5.75 0 0 0
25/04/2017
6.10
 170 6.13 6.13 6.10 0 0 0
24/04/2017
6.13
 20 6.13 6.18 6.13 0 0 0
21/04/2017
6.13
 9,020 6.18 6.18 5.87 0 0 0
20/04/2017
6.18
 0 6.18 6.18 6.18 0 0 0
19/04/2017
6.18
 10 6.13 6.18 6.18 0 0 0
18/04/2017
6.13
 3,130 6.23 6.23 5.82 0 0 0
17/04/2017
6.23
 350 6.23 6.64 5.87 0 0 0
14/04/2017
6.23
 0 6.23 6.23 6.23 0 0 0
13/04/2017
6.23
 1,400 6.13 6.23 6.13 0 0 0
12/04/2017
6.13
 5,010 6.18 6.18 5.82 0 0 0
11/04/2017
6.18
 440 6.38 6.38 6.00 0 0 0
10/04/2017
6.38
 4,560 6.13 6.38 6.08 0 0 0
07/04/2017
6.13
 5,110 6.18 6.54 5.98 0 0 0
05/04/2017
6.18
 690 6.13 6.23 5.92 0 0 0
04/04/2017
6.13
 4,290 6.23 6.54 6.08 0 0 0
03/04/2017
6.23
 10,070 6.23 6.59 6.13 0 0 0
31/03/2017
6.23
 5,750 6.23 6.23 6.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |