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)
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
09/10/2015
4.23
 45,830 4.27 4.27 4.14 0 0 0
08/10/2015
4.27
 23,910 4.27 4.32 4.18 0 0 0
07/10/2015
4.27
 60,090 4.27 4.32 4.18 0 0 0
06/10/2015
4.27
 137,680 4.18 4.27 4.14 6,450 0 0.1
05/10/2015
4.18
 98,410 4.14 4.18 4.10 0 0 0
02/10/2015
4.14
 5,040 4.14 4.18 4.10 0 0 0
01/10/2015
4.14
 33,110 4.14 4.23 4.14 0 0 0
30/09/2015
4.14
 25,880 4.18 4.23 4.14 0 0 0
29/09/2015
4.18
 140,150 4.23 4.23 4.14 80,390 0 0.8
28/09/2015
4.23
 89,290 4.27 4.27 4.23 85,160 0 0.8
25/09/2015
4.27
 16,060 4.23 4.27 4.23 14,410 0 0.1
24/09/2015
4.23
 92,020 4.18 4.27 4.14 37,630 0 0.4
23/09/2015
4.18
 123,950 4.14 4.18 4.14 54,880 0 0.5
22/09/2015
4.14
 153,400 4.14 4.23 4.14 74,000 0 0.7
21/09/2015
4.14
 39,620 4.01 4.14 3.96 0 0 0
18/09/2015
4.01
 132,860 3.87 4.01 3.83 0 0 0
17/09/2015
3.87
 29,970 3.92 4.01 3.87 0 0 0
16/09/2015
3.92
 41,200 3.87 3.96 3.83 0 0 0
15/09/2015
3.87
 111,180 4.05 4.10 3.87 0 0 0
14/09/2015
4.05
 58,170 4.05 4.10 3.96 0 0 0
11/09/2015
4.05
 50,630 4.14 4.14 4.05 0 0 0
10/09/2015
4.14
 20,780 4.18 4.18 4.10 0 0 0
09/09/2015
4.18
 29,130 4.10 4.23 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |