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

35.45
0.35
(1%)
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
(2026-02-23) 		-3.35 -8.71% 8,101,600 169,700 6.7
34.95
39.20
35.45
2 tháng
(2026-01-16) 		-5.90 -14.39% 18,050,400 -126,400 -5.5
34.95
41
35.45
3 tháng
(2025-12-17) 		-2.80 -7.39% 33,563,400 -1,488,300 -59.1
34.95
42.70
35.45
6 tháng
(2025-09-18) 		-12.55 -26.34% 72,130,700 -2,469,200 -101.8
34.95
47.75
35.45
12 tháng
(2025-03-24) 		-17.63 -33.43% 278,798,000 -11,396,506 -423.5
34.95
57
35.45
24 tháng
(2024-03-27) 		-16.22 -31.61% 438,535,300 -12,180,323 -483.9
34.95
57
35.45
36 tháng
(2023-04-03) 		16.49 88.65% 753,438,600 -6,323,455 -223.6
18.61
57
35.45
60 tháng
(2021-04-12) 		23.47 201.76% 1,202,255,981 -3,237,923 -159.7
9.34
57
35.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2014
5.19
 251,830 5.48 5.53 5.19 0 0 0
18/12/2014
5.48
 289,640 5.39 5.58 5.44 0 0 0
17/12/2014
5.39
 615,930 5.73 5.83 5.34 0 0 0
16/12/2014
5.73
 296,030 5.78 5.83 5.68 0 0 0
15/12/2014
5.78
 260,490 5.78 5.88 5.73 0 0 0
12/12/2014
5.78
 150,750 5.78 5.88 5.78 0 0 0
11/12/2014
5.78
 165,590 5.93 6.02 5.78 0 0 0
10/12/2014
5.93
 216,360 5.78 5.97 5.53 0 0 0
09/12/2014
5.78
 668,780 6.07 6.07 5.68 0 1,500 -0.0
08/12/2014
6.07
 339,800 6.32 6.32 6.07 0 0 0
05/12/2014
6.32
 495,600 6.22 6.37 6.22 0 0 0
04/12/2014
6.22
 878,330 6.22 6.51 6.22 1,000 200 0.0
03/12/2014
6.22
 1,127,710 5.83 6.22 5.83 0 0 0
02/12/2014
5.83
 290,800 5.78 5.93 5.68 0 0 0
01/12/2014
5.78
 179,250 5.88 5.88 5.68 0 0 0
28/11/2014
5.88
 403,820 5.73 5.97 5.68 0 0 0
27/11/2014
5.73
 140,580 5.73 5.78 5.63 0 0 0
26/11/2014
5.73
 275,050 5.68 5.88 5.63 0 0 0
25/11/2014
5.68
 186,400 5.53 5.78 5.63 1,500 0 0.0
24/11/2014
5.53
 237,790 5.83 5.83 5.53 0 3,500 -0.0
21/11/2014
5.83
 361,120 5.93 6.02 5.78 0 0 0
20/11/2014
5.93
 293,940 5.88 6.02 5.88 0 0 0
19/11/2014
5.88
 1,001,200 5.68 6.02 5.63 0 2,000 -0.0
18/11/2014
5.68
 548,410 5.88 5.93 5.68 0 0 0
17/11/2014
5.88
 423,860 5.78 6.02 5.73 1,500 1,000 0.0
14/11/2014
5.78
 773,400 5.53 5.78 5.34 2,000 0 0.0
13/11/2014
5.53
 578,570 5.29 5.58 5.44 1,000 0 0.0
12/11/2014
5.29
 684,310 4.95 5.29 4.99 0 0 0
11/11/2014
4.95
 231,340 4.90 5.04 4.90 0 0 0
10/11/2014
4.90
 102,260 4.95 5.04 4.90 0 0 0
07/11/2014
4.95
 73,260 4.95 5.04 4.95 0 0 0
06/11/2014
4.95
 46,830 5.04 5.04 4.95 0 0 0
05/11/2014
5.04
 195,900 5.04 5.04 4.95 0 0 0
04/11/2014
5.04
 156,490 5.09 5.09 4.99 0 0 0
03/11/2014
5.09
 155,720 4.90 5.09 4.95 2,490 0 0.0
31/10/2014
4.90
 237,690 4.60 4.90 4.65 0 10,000 -0.1
30/10/2014
4.60
 83,430 4.65 4.70 4.60 0 0 0
29/10/2014
4.65
 93,610 4.55 4.75 4.55 10,510 0 0.1
28/10/2014
4.55
 165,320 4.46 4.60 4.46 0 7,000 -0.0
27/10/2014
4.46
 155,550 4.55 4.55 4.46 0 0 0
24/10/2014
4.55
 202,540 4.70 4.70 4.55 0 0 0
23/10/2014
4.70
 154,570 4.80 4.80 4.60 0 0 0
22/10/2014
4.80
 177,550 4.65 4.85 4.70 0 11,000 -0.1
21/10/2014
4.65
 99,160 4.55 4.65 4.55 0 2,000 -0.0
20/10/2014
4.55
 123,900 4.65 4.75 4.55 0 0 0
17/10/2014
4.65
 151,300 4.60 4.75 4.46 0 0 0
16/10/2014
4.60
 219,960 4.75 4.85 4.60 0 0 0
15/10/2014
4.75
 381,980 4.90 4.90 4.55 0 13,640 -0.1
14/10/2014
4.90
 478,500 5.24 5.24 4.90 13,000 60,620 -0.5
13/10/2014
5.24
 142,000 5.24 5.24 5.19 0 25,740 -0.3
10/10/2014
5.24
 165,580 5.24 5.29 5.14 0 0 0
09/10/2014
5.24
 528,950 5.19 5.29 5.19 0 0 0
08/10/2014
5.19
 342,110 5.24 5.29 5.19 5,000 0 0.1
07/10/2014
5.24
 378,050 5.29 5.29 5.14 0 0 0
06/10/2014
5.29
 275,290 5.34 5.39 5.24 0 8,460 -0.1
03/10/2014
5.34
 398,930 5.24 5.53 5.24 10,000 0 0.1
02/10/2014
5.24
 646,310 4.90 5.24 4.95 0 5,010 -0.1
01/10/2014
4.90
 340,050 4.90 4.99 4.90 0 0 0
30/09/2014
4.90
 226,890 4.75 4.90 4.70 0 0 0
29/09/2014
4.75
 243,590 4.65 4.80 4.70 10 3,000 -0.0
26/09/2014
4.65
 220,850 4.65 4.75 4.65 5,000 0 0.0
25/09/2014
4.65
 197,940 4.60 4.65 4.51 0 0 0
24/09/2014
4.60
 193,070 4.65 4.70 4.55 50,020 0 0.5
23/09/2014
4.65
 432,940 4.51 4.75 4.51 89,440 1,000 0.8
22/09/2014
4.51
 407,160 4.65 4.75 4.51 0 0 0
19/09/2014
4.65
 131,470 4.70 4.70 4.51 0 0 0
18/09/2014
4.70
 293,150 4.85 5.04 4.60 0 0 0
17/09/2014
4.85
 970,910 4.55 4.85 4.65 1,000 0 0.0
16/09/2014
4.55
 245,200 4.41 4.55 4.41 76,690 0 0.7
15/09/2014
4.41
 231,880 4.60 4.65 4.41 0 37,000 -0.3
12/09/2014
4.60
 418,600 4.60 4.60 4.41 71,860 43,000 0.3
11/09/2014
4.60
 371,280 4.41 4.60 4.46 119,580 30,000 0.8
10/09/2014
4.41
 246,540 4.46 4.46 4.21 0 0 0
09/09/2014
4.46
 1,007,610 4.31 4.60 4.36 0 5,000 -0.0
08/09/2014
4.31
 242,390 4.31 4.41 4.31 0 5,000 -0.0
05/09/2014
4.31
 156,380 4.16 4.31 4.16 0 0 0
04/09/2014
4.16
 183,550 4.26 4.26 4.16 0 0 0
03/09/2014
4.26
 255,960 4.31 4.41 4.26 0 0 0
29/08/2014
4.31
 321,230 4.31 4.31 4.16 0 0 0
28/08/2014
4.31
 255,980 4.31 4.36 4.26 0 0 0
27/08/2014
4.31
 224,190 4.16 4.36 4.21 0 5,000 -0.0
26/08/2014
4.16
 804,950 3.92 4.16 3.97 0 3,000 -0.0
25/08/2014
3.92
 321,860 3.92 4.02 3.92 0 0 0
22/08/2014
3.92
 77,320 3.92 3.97 3.92 0 0 0
21/08/2014
3.92
 200,820 3.87 3.97 3.87 0 0 0
20/08/2014
3.87
 45,270 3.92 3.97 3.87 0 0 0
19/08/2014
3.92
 203,220 3.92 4.02 3.82 0 0 0
18/08/2014
3.92
 103,120 3.87 4.02 3.82 5,000 0 0.0
15/08/2014
3.87
 35,420 3.92 3.92 3.87 0 0 0
14/08/2014
3.92
 152,610 3.92 4.02 3.87 0 0 0
13/08/2014
3.92
 49,610 3.87 3.92 3.82 0 0 0
12/08/2014
3.87
 95,270 3.92 3.92 3.77 0 0 0
11/08/2014
3.92
 64,170 3.97 3.97 3.82 0 0 0
08/08/2014
3.97
 195,560 3.77 4.02 3.72 0 0 0
07/08/2014
3.77
 112,050 3.77 3.77 3.72 0 0 0
06/08/2014
3.77
 81,330 3.82 3.82 3.77 0 0 0
05/08/2014
3.82
 76,900 3.77 3.82 3.77 0 0 0
04/08/2014
3.77
 136,310 3.72 3.77 3.67 0 28,200 -0.2
01/08/2014
3.72
 80,880 3.77 3.77 3.72 0 0 0
31/07/2014
3.77
 171,500 3.72 3.82 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |