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)
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
05/09/2017
7.13
 12,500 7.47 7.47 7.13 0 0 0
01/09/2017
7.47
 23,230 7.37 7.51 7.27 0 0 0
31/08/2017
7.37
 29,560 7.27 7.42 7.27 0 0 0
30/08/2017
7.27
 22,970 7.23 7.56 7.18 30 0 0.0
29/08/2017
7.23
 45,400 7.27 7.32 7.13 0 0 0
28/08/2017
7.27
 18,720 7.37 7.56 7.27 800 0 0.0
25/08/2017
7.37
 62,170 7.42 7.61 7.18 50 310 -0.0
24/08/2017
7.42
 18,220 7.37 7.61 7.37 2,000 0 0.0
23/08/2017
7.37
 18,680 7.66 7.66 7.23 0 2,000 -0.0
22/08/2017
7.66
 6,650 7.47 7.80 7.47 0 0 0
21/08/2017
7.47
 6,440 7.80 7.92 7.47 700 0 0.0
18/08/2017
7.80
 16,150 7.66 7.80 7.32 0 0 0
17/08/2017
7.66
 28,670 7.82 7.85 7.56 0 0 0
16/08/2017
7.82
 21,960 7.82 7.85 7.66 0 500 -0.0
15/08/2017
7.82
 44,000 7.90 8.09 7.80 6,100 2,000 0.1
14/08/2017
7.90
 70,650 7.85 8.11 7.75 0 0 0
11/08/2017
7.85
 66,440 7.54 8.06 7.61 0 10 -0.0
10/08/2017
7.54
 152,270 8.09 8.09 7.54 16,200 3,080 0.2
09/08/2017
8.09
 88,010 8.09 8.33 7.99 4,250 5,220 -0.0
08/08/2017
8.09
 276,410 7.56 8.09 7.80 6,760 0 0.1
07/08/2017
7.56
 210,770 7.08 7.56 7.42 4,200 0 0.1
04/08/2017
7.08
 58,880 6.84 7.08 6.75 7,100 0 0.1
03/08/2017
6.84
 36,730 6.80 6.89 6.70 5,000 0 0.1
02/08/2017
6.80
 38,140 6.89 6.89 6.65 1,000 0 0.0
01/08/2017
6.89
 48,060 6.94 6.94 6.75 6,500 600 0.1
31/07/2017
6.94
 59,480 6.96 6.96 6.75 4,050 300 0.1
28/07/2017
6.96
 23,540 6.99 7.18 6.80 0 0 0
27/07/2017
6.99
 45,190 6.89 6.99 6.89 0 0 0
26/07/2017
6.89
 26,560 6.99 7.03 6.60 0 0 0
25/07/2017
6.99
 11,730 6.84 7.08 6.70 0 0 0
24/07/2017
6.84
 18,200 6.75 7.08 6.56 0 0 0
21/07/2017
6.75
 65,180 7.13 7.42 6.75 110 15,280 -0.2
20/07/2017
7.13
 7,250 6.94 7.23 6.94 0 0 0
19/07/2017
6.94
 17,050 7.08 7.18 6.65 1,200 4,450 -0.0
18/07/2017
7.08
 6,510 7.01 7.15 6.80 0 0 0
17/07/2017
7.01
 5,120 6.99 7.23 6.89 0 0 0
14/07/2017
6.99
 30,600 6.94 7.23 6.94 2,000 20,600 -0.3
13/07/2017
6.94
 15,430 7.23 7.27 6.94 0 0 0
12/07/2017
7.23
 15,070 7.18 7.32 6.99 200 0 0.0
11/07/2017
7.18
 7,450 7.47 7.47 7.03 200 0 0.0
10/07/2017
7.47
 24,200 7.47 7.51 7.18 0 10 -0.0
07/07/2017
7.47
 84,700 7.03 7.49 7.13 2,000 0 0.0
06/07/2017
7.03
 35,040 6.75 7.18 6.84 10 0 0.0
05/07/2017
6.75
 42,570 6.41 6.75 6.41 10 2,320 -0.0
04/07/2017
6.41
 68,420 6.41 6.46 6.32 1,000 0 0.0
03/07/2017
6.41
 45,140 6.27 6.41 6.17 0 0 0
30/06/2017
6.27
 31,630 6.41 6.70 6.22 0 0 0
29/06/2017
6.41
 25,910 6.27 6.46 6.32 0 0 0
28/06/2017
6.27
 89,820 6.03 6.41 6.03 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
6.03
 10,030 5.92 6.10 5.98 0 0 0
26/06/2017
5.92
 4,030 5.94 5.94 5.62 0 0 0
23/06/2017
5.94
 3,450 5.94 5.94 5.80 0 1,000 -0.0
22/06/2017
5.94
 2,500 5.94 5.94 5.94 0 40 -0.0
21/06/2017
5.94
 2,060 5.94 5.94 5.92 0 0 0
20/06/2017
5.94
 3,810 5.94 5.94 5.80 0 0 0
19/06/2017
5.94
 2,180 6.04 6.04 5.94 0 0 0
16/06/2017
6.04
 230 6.04 6.04 6.04 0 0 0
15/06/2017
6.04
 3,450 6.04 6.04 5.97 0 0 0
14/06/2017
6.04
 3,020 6.04 6.04 5.90 990 10 0.0
13/06/2017
6.04
 1,430 6.04 6.04 6.04 0 0 0
12/06/2017
6.04
 4,820 6.04 6.04 6.04 4,600 0 0.1
09/06/2017
6.04
 5,560 6.08 6.22 5.99 0 0 0
08/06/2017
6.08
 3,510 6.08 6.27 5.94 0 0 0
07/06/2017
6.08
 42,810 6.04 6.27 5.94 200 80 0.0
06/06/2017
6.04
 2,230 6.13 6.22 5.99 0 0 0
05/06/2017
6.13
 20,300 6.04 6.27 5.99 0 0 0
02/06/2017
6.04
 10,220 6.04 6.04 6.04 80 0 0.0
01/06/2017
6.04
 270 6.04 6.04 6.04 0 0 0
31/05/2017
6.04
 23,850 6.27 6.27 5.94 0 0 0
30/05/2017
6.27
 3,560 6.27 6.27 6.24 0 0 0
29/05/2017
6.27
 32,210 6.27 6.31 6.04 0 0 0
26/05/2017
6.27
 15,740 6.24 6.31 6.18 0 0 0
25/05/2017
6.24
 46,720 6.24 6.41 6.13 0 0 0
24/05/2017
6.24
 85,840 5.99 6.24 5.99 600 0 0.0
23/05/2017
5.99
 82,780 5.97 6.27 5.97 0 0 0
22/05/2017
5.97
 90,890 5.90 6.08 5.90 0 3,000 -0.0
19/05/2017
5.90
 130,160 5.71 6.04 5.71 0 0 0
18/05/2017
5.71
 28,760 5.66 5.94 5.66 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |