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

34.70
0.20
(0.58%)
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
(2026-05-20) 		-0.40 -1.15% 6,668,200 16,700 0
31.65
35.50
34.70
2 tháng
(2026-04-20) 		-1.65 -4.56% 11,070,500 -25,406 0
31.65
36.15
34.70
3 tháng
(2026-03-23) 		2.65 8.32% 19,348,800 167,694 8.2
31.65
38
34.70
6 tháng
(2025-12-22) 		-4.35 -11.20% 52,776,000 -1,013,206 -39.2
31.65
42.70
34.70
12 tháng
(2025-06-24) 		-6.40 -15.65% 226,293,100 -5,190,106 -167.9
31.65
57
34.70
24 tháng
(2024-07-01) 		-8.48 -19.72% 405,999,400 -11,203,717 -427.2
31.65
57
34.70
36 tháng
(2023-07-05) 		8.63 33.37% 673,561,000 -2,828,950 -118.0
24.79
57
34.70
60 tháng
(2021-07-15) 		18.82 120.04% 1,107,265,491 -4,464,666 -182.3
9.34
57
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/07/2014
3.72
 72,740 3.82 3.82 3.72 0 1,800 -0.0
29/07/2014
3.82
 117,990 3.77 3.82 3.67 0 0 0
28/07/2014
3.77
 189,070 3.97 3.97 3.77 0 0 0
25/07/2014
3.97
 125,760 4.02 4.06 3.97 0 0 0
24/07/2014
4.02
 65,320 4.06 4.11 4.02 0 0 0
23/07/2014
4.06
 68,180 4.06 4.11 4.02 0 0 0
22/07/2014
4.06
 131,180 4.06 4.11 4.02 0 0 0
21/07/2014
4.06
 317,870 4.11 4.21 4.06 0 0 0
18/07/2014
4.11
 144,210 4.16 4.21 4.06 0 0 0
17/07/2014
4.16
 437,830 3.97 4.21 3.97 0 0 0
16/07/2014
3.97
 579,760 3.82 4.02 3.82 10,000 0 0.1
15/07/2014
3.82
 80,470 3.82 3.87 3.82 0 0 0
14/07/2014
3.82
 58,690 3.82 3.87 3.72 0 0 0
11/07/2014
3.82
 139,670 3.67 3.82 3.72 0 0 0
10/07/2014
3.67
 317,990 3.87 3.92 3.67 0 0 0
09/07/2014
3.87
 256,840 3.92 3.97 3.82 0 0 0
08/07/2014
3.92
 210,910 3.92 3.97 3.87 30,000 0 0.2
07/07/2014
3.92
 214,310 3.77 3.92 3.77 23,000 0 0.2
04/07/2014
3.77
 332,110 3.82 3.92 3.72 40,000 0 0.3
03/07/2014
3.82
 426,260 3.67 3.82 3.72 82,630 0 0.6
02/07/2014
3.67
 194,150 3.53 3.67 3.53 30,000 0 0.2
01/07/2014
3.53
 230,830 3.48 3.62 3.48 32,830 0 0.2
30/06/2014
3.48
 228,520 3.57 3.57 3.43 0 0 0
27/06/2014
3.57
 69,710 3.57 3.57 3.43 0 0 0
26/06/2014
3.57
 97,290 3.57 3.67 3.57 0 0 0
25/06/2014
3.57
 286,780 3.62 3.72 3.53 1,000 0 0.0
24/06/2014
3.62
 342,460 3.53 3.62 3.43 0 0 0
23/06/2014
3.53
 360,120 3.38 3.57 3.28 2,000 0 0.0
20/06/2014
3.38
 642,090 3.18 3.38 3.23 0 0 0
19/06/2014
3.18
 263,870 3.08 3.18 3.04 0 0 0
18/06/2014
3.08
 274,090 3.18 3.23 3.08 30,000 0 0.2
17/06/2014
3.18
 59,810 3.08 3.23 3.08 0 0 0
16/06/2014
3.08
 38,410 3.18 3.18 3.08 0 0 0
13/06/2014
3.18
 48,160 3.08 3.18 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |