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)
08/09/2015
4.10
 101,790 4.10 4.23 4.05 0 69,450 -0.6
07/09/2015
4.10
 77,540 4.27 4.27 4.10 0 54,050 -0.5
04/09/2015
4.27
 10,250 4.27 4.27 4.23 0 0 0
03/09/2015
4.27
 1,170 4.27 4.27 4.23 0 0 0
01/09/2015
4.27
 113,930 4.27 4.27 4.23 0 26,960 -0.3
31/08/2015
4.27
 109,800 4.41 4.41 4.23 0 0 0
28/08/2015
4.41
 210,260 4.27 4.41 4.23 0 0 0
27/08/2015
4.27
 96,770 4.23 4.27 4.23 48,010 0 0.5
26/08/2015
4.23
 246,670 4.01 4.27 4.01 88,810 0 0.8
25/08/2015
4.01
 267,760 4.14 4.18 3.87 3,000 0 0.0
24/08/2015
4.14
 193,150 4.45 4.45 4.14 0 0 0
21/08/2015
4.45
 151,900 4.50 4.50 4.18 0 0 0
20/08/2015
4.50
 25,980 4.67 4.67 4.50 0 0 0
19/08/2015
4.67
 230,110 4.45 4.67 4.41 102,560 0 1.0
18/08/2015
4.45
 33,070 4.45 4.54 4.32 0 0 0
17/08/2015
4.45
 64,700 4.50 4.54 4.36 0 0 0
14/08/2015
4.50
 117,450 4.50 4.54 4.41 0 0 0
13/08/2015
4.50
 85,910 4.63 4.63 4.50 0 0 0
12/08/2015
4.63
 98,920 4.72 4.72 4.54 0 0 0
11/08/2015
4.72
 141,590 4.67 4.76 4.67 0 0 0
10/08/2015
4.67
 199,780 4.76 4.76 4.63 0 159,540 -1.7
07/08/2015
4.76
 54,040 4.67 4.76 4.63 0 100 -0.0
06/08/2015
4.67
 236,520 4.67 4.85 4.67 0 200 -0.0
05/08/2015
4.67
 66,700 4.59 4.67 4.59 0 0 0
04/08/2015
4.59
 56,400 4.54 4.59 4.50 0 0 0
03/08/2015
4.54
 123,620 4.72 4.72 4.45 0 0 0
31/07/2015
4.72
 130,560 4.85 4.90 4.72 0 0 0
30/07/2015
4.85
 72,650 4.85 4.85 4.72 0 0 0
29/07/2015
4.85
 90,060 4.90 4.90 4.72 0 0 0
28/07/2015
4.90
 98,230 4.99 4.99 4.81 0 0 0
27/07/2015
4.99
 254,630 4.90 4.99 4.85 2,000 0 0.0
24/07/2015
4.90
 48,480 4.94 4.94 4.81 0 0 0
23/07/2015
4.94
 213,410 4.99 5.03 4.81 0 0 0
22/07/2015
4.99
 61,360 5.03 5.03 4.76 0 0 0
21/07/2015
5.03
 220,150 5.03 5.12 4.76 500 44,460 -0.5
20/07/2015
5.03
 489,270 4.99 5.16 4.94 0 7,000 -0.1
17/07/2015
4.99
 131,590 5.12 5.12 4.94 100 0 0.0
16/07/2015
5.12
 87,260 4.99 5.12 4.99 0 0 0
15/07/2015
4.99
 605,050 5.25 5.25 4.94 10,000 0 0.1
14/07/2015
5.25
 446,480 5.21 5.25 5.03 4,000 0 0.0
13/07/2015
5.21
 180,790 5.34 5.43 5.16 300 0 0.0
10/07/2015
5.34
 462,020 5.21 5.52 5.25 500 0 0.0
09/07/2015
5.21
 955,280 4.90 5.21 4.72 310,000 100 3.5
08/07/2015
4.90
 355,570 4.85 5.07 4.76 4,100 0 0.0
07/07/2015
4.85
 544,280 4.54 4.85 4.50 97,250 0 1.0
06/07/2015
4.54
 177,930 4.54 4.54 4.45 0 0 0
03/07/2015
4.54
 116,810 4.45 4.54 4.45 100 6,000 -0.1
02/07/2015
4.45
 290,570 4.36 4.50 4.32 0 175,640 -1.7
01/07/2015
4.36
 145,560 4.45 4.45 4.32 0 500 -0.0
30/06/2015
4.45
 214,460 4.54 4.54 4.41 0 0 0
29/06/2015
4.54
 349,560 4.32 4.54 4.32 2,000 24,140 -0.2
26/06/2015
4.32
 409,670 4.18 4.45 4.18 0 8,000 -0.1
25/06/2015
4.18
 95,750 4.18 4.18 4.10 0 0 0
24/06/2015
4.18
 33,220 4.14 4.18 4.05 0 0 0
23/06/2015
4.14
 46,550 4.01 4.14 4.05 0 0 0
22/06/2015
4.01
 140,380 4.14 4.18 4.01 0 0 0
19/06/2015
4.14
 65,320 4.23 4.27 4.14 0 0 0
18/06/2015
4.23
 83,720 4.27 4.32 4.23 0 11,570 -0.1
17/06/2015
4.27
 186,970 4.36 4.36 4.14 0 3,340 -0.0
16/06/2015
4.36
 75,310 4.50 4.54 4.36 0 0 0
15/06/2015
4.50
 199,230 4.36 4.54 4.45 0 25,300 -0.3
12/06/2015
4.36
 349,810 4.18 4.41 4.27 42,220 0 0.4
11/06/2015
4.18
 52,560 4.18 4.18 4.10 0 0 0
10/06/2015
4.18
 49,170 4.18 4.18 4.05 0 0 0
09/06/2015
4.18
 31,640 4.23 4.27 4.10 0 1,160 -0.0
08/06/2015
4.23
 106,820 4.23 4.36 4.14 0 0 0
05/06/2015
4.23
 195,450 4.14 4.32 4.05 6,680 0 0.1
04/06/2015
4.14
 99,370 4.10 4.14 4.05 0 0 0
03/06/2015
4.10
 137,730 4.01 4.14 3.96 0 0 0
02/06/2015
4.01
 104,850 4.01 4.05 3.96 0 4,000 -0.0
01/06/2015
4.01
 16,050 4.05 4.05 3.96 100 0 0.0
29/05/2015
4.05
 56,090 4.14 4.14 3.96 0 0 0
28/05/2015
4.14
 118,160 4.10 4.18 4.01 0 0 0
27/05/2015
4.10
 100,870 4.05 4.18 3.92 0 0 0
26/05/2015
4.05
 139,620 4.05 4.05 3.87 0 0 0
25/05/2015
4.05
 45,030 4.10 4.14 4.01 0 200 -0.0
22/05/2015
4.10
 36,650 4.01 4.10 3.96 3,000 0 0.0
21/05/2015
4.01
 185,770 3.78 4.01 3.96 0 0 0
20/05/2015
3.78
 96,270 3.56 3.78 3.61 1,000 0 0.0
19/05/2015
3.56
 66,950 3.65 3.69 3.47 0 0 0
18/05/2015
3.65
 140,540 3.74 3.74 3.52 0 0 0
15/05/2015
3.74
 203,230 3.92 3.96 3.65 13,000 0 0.1
14/05/2015
3.92
 198,900 4.18 4.18 3.92 8,720 0 0.1
13/05/2015
4.18
 77,050 4.27 4.27 4.05 5,000 0 0.0
12/05/2015
4.27
 23,130 4.27 4.27 4.14 0 0 0
11/05/2015
4.27
 38,740 4.27 4.32 4.23 0 0 0
08/05/2015
4.27
 24,030 4.27 4.41 4.27 1,910 0 0.0
07/05/2015
4.27
 107,670 4.18 4.36 4.18 57,460 0 0.5
06/05/2015
4.18
 78,890 4.45 4.45 4.18 0 0 0
05/05/2015
4.45
 86,190 4.45 4.50 4.45 0 500 -0.0
04/05/2015
4.45
 99,310 4.63 4.63 4.36 2,000 0 0.0
27/04/2015
4.63
 26,680 4.59 4.63 4.54 0 0 0
24/04/2015
4.59
 7,560 4.67 4.67 4.59 0 0 0
23/04/2015
4.67
 33,410 4.67 4.67 4.59 0 0 0
22/04/2015
4.67
 81,800 4.67 4.67 4.59 0 0 0
21/04/2015
4.67
 38,710 4.72 4.76 4.67 0 0 0
20/04/2015
4.72
 18,010 4.76 4.76 4.72 2,000 0 0.0
17/04/2015
4.76
 56,160 4.76 4.81 4.72 0 0 0
16/04/2015
4.76
 58,520 4.76 4.81 4.72 0 0 0
15/04/2015
4.76
 24,820 4.76 4.81 4.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |