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

27
0.75
(2.86%)
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
(2026-08-18) 		-1.45 -5.23% 7,690,600 -286,700 -9.1
26.25
39.95
27
2 tháng
(2026-07-20) 		-3.60 -12.06% 17,169,100 -497,100 -15.1
26.25
39.95
27
3 tháng
(2026-06-19) 		-8.45 -24.35% 35,014,900 -492,900 -15.3
26.25
39.95
27
6 tháng
(2026-03-23) 		-2.70 -9.34% 55,589,400 -205,300 -6.0
24.09
39.95
27
12 tháng
(2025-09-22) 		-16.02 -37.90% 129,361,000 -2,546,500 -104.7
24.09
43.18
27
24 tháng
(2024-09-27) 		-14.41 -35.44% 410,913,900 -8,902,702 -494.7
21.90
51.82
27
36 tháng
(2023-10-03) 		-1.51 -5.44% 632,096,100 -4,938,411 -367.6
19.91
51.82
27
60 tháng
(2021-10-13) 		5.22 24.81% 1,079,677,600 -977,723 -216.7
8.49
51.82
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2017
7.03
 840 6.99 7.08 6.99 0 0 0
04/10/2017
6.99
 2,030 7.08 7.08 6.80 0 0 0
03/10/2017
7.08
 1,380 6.99 7.08 6.89 0 0 0
02/10/2017
6.99
 14,400 7.13 7.13 6.96 0 0 0
29/09/2017
7.13
 350 7.18 7.18 6.94 0 0 0
28/09/2017
7.18
 6,960 7.18 7.37 7.03 0 0 0
27/09/2017
7.18
 630 7.13 7.18 7.08 0 0 0
26/09/2017
7.13
 17,380 7.08 7.15 6.94 0 0 0
25/09/2017
7.08
 12,400 7.18 7.18 7.08 0 0 0
22/09/2017
7.18
 7,310 7.08 7.27 7.08 0 0 0
21/09/2017
7.08
 22,920 7.27 7.27 7.08 0 0 0
20/09/2017
7.27
 14,770 7.32 7.37 7.11 6,000 0 0.1
19/09/2017
7.32
 65,120 7.32 7.47 7.18 0 0 0
18/09/2017
7.32
 34,490 7.32 7.37 7.27 0 0 0
15/09/2017
7.32
 15,970 7.32 7.66 7.23 2,000 0 0.0
14/09/2017
7.32
 8,020 7.13 7.37 7.18 0 0 0
13/09/2017
7.13
 48,480 7.32 7.42 7.13 0 0 0
12/09/2017
7.32
 10,540 7.37 7.37 7.32 0 0 0
11/09/2017
7.37
 10,780 7.42 7.47 7.03 1,200 0 0.0
08/09/2017
7.42
 12,870 7.27 7.47 7.25 0 0 0
07/09/2017
7.27
 62,090 7.37 7.42 7.27 0 230 -0.0
06/09/2017
7.37
 18,690 7.13 7.42 7.18 3,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |