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
(2026-08-17) 		0.20 0.75% 9,099,000 474,600 10.0
26.25
39.95
26.25
2 tháng
(2026-07-20) 		0.20 0.75% 17,522,400 1,014,800 23.5
26.25
39.95
26.25
3 tháng
(2026-06-18) 		0.20 0.75% 27,146,900 1,553,400 36.7
26.25
39.95
26.25
6 tháng
(2026-03-20) 		2.61 10.83% 52,134,100 3,143,100 76.8
24.09
39.95
26.25
12 tháng
(2025-09-22) 		2.61 10.83% 121,103,600 3,652,700 21.7
24.09
52
26.25
24 tháng
(2024-09-26) 		4.80 21.91% 289,893,700 9,670,159 97.3
21.90
52
26.25
36 tháng
(2023-10-02) 		13.36 100.21% 429,038,800 15,927,111 267.2
13.34
57.60
26.25
60 tháng
(2021-10-12) 		5.19 24.12% 776,066,600 24,688,341 511.8
8.49
57.60
26.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
35.64
 306,200 35.32 35.77 34.86 0 1,400 -0.1
09/12/2025
35.32
 870,400 35.86 35.86 34.55 130,800 10,400 4.6
08/12/2025
35.86
 267,400 35.91 36.36 35.27 6,000 6,800 -0.0
05/12/2025
35.86
 350,900 36.77 36.77 35.82 200 33,800 -1.4
04/12/2025
36.50
 490,800 36 36.64 36 9,100 0 0.4
03/12/2025
35.91
 383,900 35.50 36.05 35.41 44,000 0 1.7
02/12/2025
35.50
 478,200 35.55 35.68 34.73 35,800 0 1.4
01/12/2025
35.55
 335,700 36.09 36.23 35.55 200 1,200 -0.0
28/11/2025
36.05
 377,900 36.50 36.59 36.05 0 100 -0.0
27/11/2025
36.50
 252,200 36.68 37 36.36 4,800 19,100 -0.6
26/11/2025
36.68
 470,300 36.18 37.09 36.18 2,200 6,800 -0.2
25/11/2025
36.18
 567,400 36.45 36.73 36.18 6,300 11,100 -0.2
24/11/2025
36.64
 476,800 36.86 37.18 36.41 6,800 20,200 -0.5
21/11/2025
36.86
 610,300 36.91 37.14 36.45 13,900 46,300 -1.3
20/11/2025
37.27
 596,200 38.18 38.18 36.91 5,400 42,400 -1.5
19/11/2025
37.68
 520,300 38.23 38.45 37.59 14,400 40,200 -1.1
18/11/2025
38.23
 726,800 37.95 38.82 37.95 46,000 84,600 -1.6
17/11/2025
37.95
 370,900 38.09 38.09 37.64 36,000 6,300 1.2
14/11/2025
37.68
 367,100 38.05 38.05 37.55 15,900 5,600 0.4
13/11/2025
37.77
 377,000 38.50 38.50 37.77 2,700 25,800 -1.0
12/11/2025
38
 485,300 37.45 38.05 37.23 24,500 44,100 -0.8
11/11/2025
37.27
 214,600 37.05 37.45 36.91 2,200 12,100 -0.4
10/11/2025
36.82
 353,100 37 37.73 36.68 53,000 28,500 1.0
07/11/2025
36.82
 541,800 37.95 38.18 36.82 48,700 106,200 -2.4
06/11/2025
38
 321,000 38.23 38.55 37.73 20,800 10,200 0.4
05/11/2025
38.23
 383,000 38.77 38.77 38.18 10,600 33,500 -1.0
04/11/2025
38.91
 1,038,000 37.45 39.55 36.82 179,900 78,500 4.2
03/11/2025
37.36
 490,200 38.45 38.64 37.36 14,100 46,300 -1.4
31/10/2025
38.45
 427,400 38.32 38.82 38.27 51,300 9,600 1.8
30/10/2025
38.27
 549,000 38.55 39 38.27 80,700 42,800 1.6
29/10/2025
38.55
 604,700 38.95 39.23 38.55 15,000 47,100 -1.4
28/10/2025
38.95
 424,800 38.73 39.09 38.14 0 3,400 -0.1
27/10/2025
38.77
 1,031,200 37.55 39.36 37.55 95,900 106,600 -0.5
24/10/2025
37.41
 671,700 37.27 37.64 36.55 72,200 65,300 0.3
23/10/2025
37.23
 480,700 37.55 38 37.23 3,400 29,400 -1.1
22/10/2025
37.36
 568,300 37.86 37.86 36.68 5,800 214,200 -8.5
21/10/2025
37.73
 1,501,400 36.50 37.73 35.91 266,200 247,500 0.7
20/10/2025
36.50
 1,579,700 38.91 39.18 36.50 74,200 189,700 -4.9
17/10/2025
39.23
 1,084,200 40 40.91 39.14 68,400 309,500 -10.5
16/10/2025
39.95
 454,300 40 40.23 39.77 47,500 24,300 1.0
15/10/2025
39.73
 1,419,300 40.77 40.82 39.36 35,400 221,200 -8.2
14/10/2025
40.77
 1,160,000 41.82 42.41 40.73 59,500 220,500 -7.3
13/10/2025
41.45
 793,400 41.18 41.82 41 14,900 21,600 -0.3
10/10/2025
41.86
 465,700 41.73 42.23 41.73 17,400 1,000 0.8
09/10/2025
41.68
 627,200 42.27 42.27 41.59 23,000 77,200 -2.5
08/10/2025
42.14
 899,100 43.09 43.36 41.73 49,200 65,600 -0.7
07/10/2025
42.36
 402,400 43.32 43.36 42.36 200 500 -0.0
06/10/2025
43.18
 1,087,200 40.91 43.55 40.91 67,900 14,900 2.5
03/10/2025
40.91
 855,900 41.73 41.73 40.73 78,600 54,500 1.1
02/10/2025
41.73
 377,500 42.45 42.45 41.64 0 27,200 -1.3
01/10/2025
42.27
 348,600 42.86 43 42.27 14,900 5,700 0.4
30/09/2025
42.59
 677,500 42.05 42.59 41.45 54,000 16,300 1.7
29/09/2025
42.18
 659,200 42.14 42.32 41.45 31,600 39,500 -0.4
26/09/2025
42.14
 557,800 43.18 43.18 42.09 5,800 11,000 -0.2
25/09/2025
42.91
 489,700 43.36 43.36 42.82 12,900 500 0.6
24/09/2025
42.91
 486,900 42.45 42.91 41.91 43,400 20,300 1.1
23/09/2025
42.18
 461,400 42.73 42.86 42.18 12,000 63,300 -2.4
22/09/2025
42.27
 849,600 43.59 43.59 42.27 6,100 0 0.3
19/09/2025
43.41
 773,800 43.64 43.68 42.82 16,400 73,500 -2.7
18/09/2025
43.32
 910,300 43.91 44.14 43.09 34,800 61,400 -1.3
17/09/2025
43.82
 690,600 44.59 44.95 43.82 4,200 120,900 -5.7
16/09/2025
44.50
 1,019,400 45.91 45.91 44.50 7,100 175,000 -8.4
15/09/2025
45.27
 881,200 45.91 45.91 45.09 43,300 260,500 -10.8
12/09/2025
45.18
 722,600 45.82 45.82 45.14 900 234,200 -11.6
11/09/2025
45.82
 1,322,600 44.68 45.82 43.82 70,200 256,200 -9.1
10/09/2025
45.91
 1,572,100 45.91 45.91 44 11,500 528,100 -25.4
09/09/2025
45.55
 1,344,000 44.14 45.82 43.68 196,600 130,000 3.3
08/09/2025
44.27
 2,051,400 46.36 47.09 44.27 189,600 117,200 3.6
05/09/2025
47.18
 2,279,100 50.27 50.73 46.82 263,300 133,800 6.8
04/09/2025
49.91
 1,062,700 50 50.18 49.18 159,200 151,700 0.3
03/09/2025
49.82
 1,561,600 51.82 51.82 49.09 18,600 230,300 -11.8
02/09/2025
45.85
 133,600 46.10 46.30 45.80 0 8,000 -0.4
01/09/2025
44.85
 100,000 45.25 45.25 44.85 1,000 6,300 -0.2
29/08/2025
50
 2,171,500 48.09 50.27 48.09 457,200 257,200 11.1
28/08/2025
47.82
 1,286,200 47.36 48.27 46.91 94,300 140,000 -2.4
27/08/2025
47.36
 1,686,400 48.09 49 47.36 80,500 450,400 -19.5
26/08/2025
48.09
 1,688,700 44.86 48.27 44.86 209,200 69,400 7.0
25/08/2025
45.18
 1,703,100 47.45 48.64 44.82 158,700 279,000 -6.4
22/08/2025
47.18
 3,402,300 49.91 50.91 47.18 353,600 293,900 3.0
21/08/2025
50.73
 1,730,500 52.73 53 50.73 125,000 2,000 6.9
20/08/2025
51.82
 3,437,900 50 51.82 48.18 365,600 135,000 12.6
19/08/2025
49
 5,017,200 45.82 49 45.55 1,013,300 236,400 41.1
18/08/2025
45.82
 1,208,800 46.36 46.45 45.27 100,100 34,300 3.3
15/08/2025
46.82
 3,500,100 46.09 46.82 43.91 935,400 236,400 35.6
14/08/2025
45.91
 2,998,400 46.27 48 45.82 196,600 418,500 -11.4
13/08/2025
45.73
 3,823,700 45.64 46.73 43.82 76,700 94,300 -0.9
12/08/2025
45.45
 3,474,500 45.45 47 44.59 145,600 154,600 -0.5
11/08/2025
44.91
 4,144,600 43.64 45.45 43.14 466,600 80,300 18.7
08/08/2025
43.64
 3,708,000 43.77 44.50 42.64 52,300 158,500 -5.2
07/08/2025
43.73
 2,604,800 43.18 44.27 42.73 244,100 27,000 10.4
06/08/2025
42.50
 1,737,200 42.27 42.68 41.95 79,300 7,100 3.4
05/08/2025
42.18
 3,956,300 43.32 44.18 40.91 161,900 173,700 -0.6
04/08/2025
42.68
 1,571,700 41.73 42.77 41.73 2,000 36,500 -1.6
01/08/2025
42
 2,182,800 41.55 42.64 40.64 28,600 163,700 -6.2
31/07/2025
41.55
 2,138,700 41.95 42 40.36 52,200 170,100 -5.4
30/07/2025
41.59
 2,371,100 41.82 42.55 40.77 67,800 191,600 -5.7
29/07/2025
41.77
 4,993,100 45.64 45.82 41.77 191,500 8,100 8.7
28/07/2025
44.91
 3,331,900 43.64 45.41 43.27 170,000 237,800 -3.4
25/07/2025
42.45
 3,416,000 41.50 42.91 41.45 186,500 237,800 -2.4
24/07/2025
41.41
 1,237,500 42 42.09 41.09 2,000 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |