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
(2026-07-06) 		-7.60 -21.59% 14,035,500 -124,960 0
26.25
36.85
28.20
2 tháng
(2026-06-04) 		-3.63 -11.62% 27,719,800 -49,110 0
26.25
36.90
28.20
3 tháng
(2026-05-05) 		-3.76 -12% 32,232,400 -216,116 0
26.25
36.90
28.20
6 tháng
(2026-02-04) 		-8.13 -22.75% 54,332,700 81,084 12.6
26.25
36.90
28.20
12 tháng
(2025-08-08) 		-16.04 -36.75% 175,155,800 -2,089,216 -67.2
26.25
51.82
28.20
24 tháng
(2024-08-13) 		-11.99 -30.28% 411,884,000 -11,644,639 -437.3
26.25
51.82
28.20
36 tháng
(2023-08-21) 		5.06 22.45% 657,911,700 -3,393,960 -129.9
22.54
51.82
28.20
60 tháng
(2021-08-30) 		8.56 44.92% 1,076,905,900 -4,319,662 -172.6
8.49
51.82
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2016
4.32
 4,860 4.41 4.45 4.32 0 0 0
04/03/2016
4.41
 1,650 4.45 4.45 4.36 0 0 0
03/03/2016
4.45
 112,720 4.50 4.50 4.41 48,000 0 0.5
02/03/2016
4.50
 159,610 4.41 4.50 4.36 102,840 31,150 0.7
01/03/2016
4.41
 20,260 4.36 4.45 4.27 0 0 0
29/02/2016
4.36
 71,340 4.50 4.54 4.36 0 0 0
26/02/2016
4.50
 126,530 4.45 4.50 4.41 72,850 0 0.7
25/02/2016
4.45
 340,050 4.41 4.54 4.41 228,000 0 2.3
24/02/2016
4.41
 111,400 4.36 4.41 4.27 0 0 0
23/02/2016
4.36
 67,080 4.45 4.45 4.27 0 0 0
22/02/2016
4.45
 79,000 4.36 4.45 4.27 0 0 0
19/02/2016
4.36
 13,500 4.41 4.41 4.27 0 0 0
18/02/2016
4.41
 5,040 4.41 4.45 4.32 0 0 0
17/02/2016
4.41
 272,190 4.23 4.45 4.23 93,480 27,150 0.6
16/02/2016
4.23
 86,520 4.18 4.23 4.14 62,190 0 0.6
15/02/2016
4.18
 71,040 4.14 4.18 4.05 57,350 0 0.5
05/02/2016
4.14
 55,150 4.10 4.23 4.05 44,200 0 0.4
04/02/2016
4.10
 61,440 4.01 4.10 3.96 59,990 0 0.5
03/02/2016
4.01
 64,790 3.96 4.05 3.96 59,720 0 0.5
02/02/2016
3.96
 8,560 3.83 4.01 3.83 0 0 0
01/02/2016
3.83
 16,800 4.05 4.05 3.83 0 0 0
29/01/2016
4.05
 130 4.01 4.05 4.01 0 0 0
28/01/2016
4.01
 7,310 4.05 4.05 3.96 0 0 0
27/01/2016
4.05
 70,800 3.96 4.05 3.96 57,390 0 0.5
26/01/2016
3.96
 193,320 4.01 4.10 3.87 166,220 0 1.5
25/01/2016
4.01
 105,660 3.87 4.05 3.74 69,980 0 0.6
22/01/2016
3.87
 133,420 3.65 3.87 3.52 113,140 70 0.9
21/01/2016
3.65
 26,670 3.65 3.69 3.43 0 0 0
20/01/2016
3.65
 20,390 3.65 3.74 3.65 0 0 0
19/01/2016
3.65
 28,520 3.65 3.74 3.65 0 0 0
18/01/2016
3.65
 63,410 3.92 3.96 3.65 0 0 0
15/01/2016
3.92
 7,090 4.01 4.01 3.92 0 0 0
14/01/2016
4.01
 3,060 3.92 4.01 3.92 0 0 0
13/01/2016
3.92
 27,690 4.01 4.05 3.92 0 0 0
12/01/2016
4.01
 33,870 3.92 4.01 3.83 0 100 -0.0
11/01/2016
3.92
 23,010 3.96 3.96 3.87 0 0 0
08/01/2016
3.96
 32,090 3.96 4.01 3.87 0 0 0
07/01/2016
3.96
 50,060 4.05 4.10 3.96 0 0 0
06/01/2016
4.05
 21,630 4.05 4.05 4.01 0 0 0
05/01/2016
4.05
 17,170 4.10 4.14 4.01 0 0 0
04/01/2016
4.10
 25,240 4.05 4.14 4.01 0 0 0
31/12/2015
4.05
 59,590 4.05 4.18 4.01 0 0 0
30/12/2015
4.05
 102,940 4.01 4.10 4.01 0 0 0
29/12/2015
4.01
 18,900 4.01 4.01 3.92 0 0 0
28/12/2015
4.01
 5,330 4.01 4.05 4.01 0 0 0
25/12/2015
4.01
 1,200 3.96 4.01 3.96 0 0 0
24/12/2015
3.96
 12,880 4.05 4.05 3.96 0 0 0
23/12/2015
4.05
 440 4.05 4.10 4.01 0 0 0
22/12/2015
4.05
 21,370 4.10 4.10 4.01 0 0 0
21/12/2015
4.10
 2,090 4.05 4.10 4.01 0 0 0
18/12/2015
4.05
 5,670 4.05 4.10 4.05 0 0 0
17/12/2015
4.05
 8,170 4.05 4.14 4.05 0 0 0
16/12/2015
4.05
 3,520 4.05 4.05 3.96 0 0 0
15/12/2015
4.05
 32,880 4.01 4.05 3.87 0 0 0
14/12/2015
4.01
 48,990 4.10 4.10 4.01 0 0 0
11/12/2015
4.10
 79,310 4.05 4.10 4.01 51,300 0 0.5
10/12/2015
4.05
 9,440 4.01 4.05 4.01 0 0 0
09/12/2015
4.01
 37,640 4.10 4.14 4.01 0 0 0
08/12/2015
4.10
 60,170 4.14 4.14 4.01 0 0 0
07/12/2015
4.14
 30,680 4.14 4.14 4.01 0 0 0
04/12/2015
4.14
 30,870 4.10 4.18 4.01 0 0 0
03/12/2015
4.10
 23,150 4.10 4.14 4.05 0 0 0
02/12/2015
4.10
 17,860 4.14 4.14 4.05 0 0 0
01/12/2015
4.14
 120,220 4.18 4.18 4.05 0 0 0
30/11/2015
4.18
 22,380 4.18 4.18 4.10 0 0 0
27/11/2015
4.18
 20,570 4.18 4.23 4.14 0 0 0
26/11/2015
4.18
 5,560 4.14 4.18 4.14 0 0 0
25/11/2015
4.14
 6,570 4.14 4.18 4.14 0 0 0
24/11/2015
4.14
 64,760 4.23 4.23 4.14 0 0 0
23/11/2015
4.23
 127,970 4.18 4.27 4.18 35,000 0 0.3
20/11/2015
4.18
 1,850 4.18 4.18 4.14 0 0 0
19/11/2015
4.18
 20,060 4.23 4.23 4.14 0 0 0
18/11/2015
4.23
 40,610 4.14 4.23 4.10 29,610 0 0.3
17/11/2015
4.14
 5,880 4.10 4.18 4.10 0 0 0
16/11/2015
4.10
 30,210 4.23 4.23 4.10 0 0 0
13/11/2015
4.23
 19,030 4.14 4.23 4.10 0 0 0
12/11/2015
4.14
 51,000 4.14 4.18 4.10 0 0 0
11/11/2015
4.14
 13,310 4.14 4.18 4.14 0 0 0
10/11/2015
4.14
 14,750 4.18 4.23 4.14 0 0 0
09/11/2015
4.18
 33,020 4.27 4.32 4.18 0 0 0
06/11/2015
4.27
 13,170 4.27 4.27 4.23 0 0 0
05/11/2015
4.27
 68,210 4.23 4.27 4.18 0 0 0
04/11/2015
4.23
 110,860 4.23 4.36 4.18 0 0 0
03/11/2015
4.23
 81,430 4.27 4.27 4.14 0 0 0
02/11/2015
4.27
 19,760 4.18 4.27 4.18 0 0 0
30/10/2015
4.18
 77,740 4.27 4.27 4.18 0 0 0
29/10/2015
4.27
 82,720 4.27 4.32 4.18 0 0 0
28/10/2015
4.27
 23,760 4.23 4.27 4.23 0 0 0
27/10/2015
4.23
 74,800 4.32 4.32 4.23 0 0 0
26/10/2015
4.32
 107,420 4.36 4.41 4.27 0 0 0
23/10/2015
4.36
 124,580 4.41 4.50 4.32 0 0 0
22/10/2015
4.41
 134,840 4.41 4.50 4.36 0 0 0
21/10/2015
4.41
 95,530 4.45 4.54 4.41 0 0 0
20/10/2015
4.45
 191,810 4.36 4.54 4.27 0 0 0
19/10/2015
4.36
 16,210 4.36 4.36 4.27 0 0 0
16/10/2015
4.36
 82,190 4.32 4.36 4.27 0 0 0
15/10/2015
4.32
 105,150 4.23 4.32 4.23 0 6,450 -0.1
14/10/2015
4.23
 27,000 4.18 4.23 4.14 0 0 0
13/10/2015
4.18
 129,560 4.23 4.27 4.14 0 0 0
12/10/2015
4.23
 99,820 4.23 4.27 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |