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

39.45
-0.70
(-1.74%)
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
(2025-11-05) 		-1.90 -4.52% 9,700,600 -141,000 -6.1
39.05
42.05
39.45
2 tháng
(2025-10-06) 		-7.35 -15.47% 27,460,500 -881,400 -38.2
39.05
47.50
39.45
3 tháng
(2025-09-08) 		-8.55 -17.56% 44,512,600 -2,242,800 -105.4
39.05
50.50
39.45
6 tháng
(2025-06-09) 		-1.03 -2.51% 177,637,300 -6,185,200 -212.3
39.05
57
39.45
12 tháng
(2024-12-10) 		-1.94 -4.61% 278,995,800 -9,707,763 -369.0
39.05
57
39.45
24 tháng
(2023-12-18) 		3.29 8.93% 454,324,200 -10,993,244 -438.8
36.64
57
39.45
36 tháng
(2022-12-21) 		25.15 167.65% 744,740,700 -4,671,232 -161.2
13.06
57
39.45
60 tháng
(2020-12-31) 		31.07 342.21% 1,255,933,111 -7,700,403 -186.7
8.24
57
39.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
2.50
 104,570 2.50 2.50 2.40 0 0 0
25/11/2013
2.50
 54,030 2.50 2.55 2.45 10 0 0.0
22/11/2013
2.50
 187,780 2.40 2.50 2.40 10 0 0
21/11/2013
2.40
 426,130 2.40 2.55 2.40 0 0 0
20/11/2013
2.40
 50,700 2.35 2.40 2.30 0 0 0
19/11/2013
2.35
 75,860 2.35 2.40 2.30 0 0 0
18/11/2013
2.35
 236,110 2.35 2.40 2.30 10 0 0.0
15/11/2013
2.35
 125,600 2.30 2.35 2.25 0 0 0
14/11/2013
2.30
 12,890 2.30 2.30 2.25 850 0 0.0
13/11/2013
2.30
 29,370 2.30 2.35 2.25 0 0 0
12/11/2013
2.30
 284,840 2.25 2.40 2.20 0 0 0
11/11/2013
2.25
 37,060 2.20 2.25 2.20 0 0 0
08/11/2013
2.20
 64,490 2.25 2.25 2.15 0 0 0
07/11/2013
2.25
 41,360 2.25 2.25 2.20 400 0 0.0
06/11/2013
2.25
 64,340 2.25 2.30 2.20 0 0 0
05/11/2013
2.25
 115,970 2.25 2.25 2.20 150 0 0.0
04/11/2013
2.25
 102,110 2.15 2.25 2.20 0 0 0
01/11/2013
2.15
 206,500 2.06 2.15 2.11 10 0 0.0
31/10/2013
2.06
 40,310 2.15 2.15 2.06 0 0 0
30/10/2013
2.15
 63,960 2.11 2.15 2.06 0 0 0
29/10/2013
2.11
 84,810 2.11 2.11 2.01 0 0 0
28/10/2013
2.11
 285,820 2.01 2.11 2.01 0 0 0
25/10/2013
2.01
 41,140 2.01 2.01 1.96 0 0 0
24/10/2013
2.01
 138,070 2.06 2.06 1.96 0 0 0
23/10/2013
2.06
 28,240 2.01 2.06 1.96 0 0 0
22/10/2013
2.01
 140,370 2.06 2.06 1.96 0 0 0
21/10/2013
2.06
 86,620 2.11 2.15 2.01 10 0 0.0
18/10/2013
2.11
 39,130 2.11 2.11 2.06 0 0 0
17/10/2013
2.11
 37,040 2.11 2.11 2.01 500 0 0.0
16/10/2013
2.11
 110,260 2.15 2.15 2.06 0 0 0
15/10/2013
2.15
 121,390 2.15 2.20 2.11 0 0 0
14/10/2013
2.15
 193,050 2.06 2.15 2.06 0 0 0
11/10/2013
2.06
 269,240 1.96 2.06 1.96 0 0 0
10/10/2013
1.96
 54,260 1.96 2.01 1.91 0 0 0
09/10/2013
1.96
 238,860 1.86 1.96 1.81 10,010 0 0.0
08/10/2013
1.86
 95,530 1.76 1.86 1.76 0 0 0
07/10/2013
1.76
 116,250 1.86 1.86 1.76 0 0 0
04/10/2013
1.86
 22,600 1.81 1.86 1.81 0 0 0
03/10/2013
1.81
 63,030 1.86 1.91 1.81 10 0 0.0
02/10/2013
1.86
 14,460 1.91 1.91 1.86 0 0 0
01/10/2013
1.91
 52,980 1.91 1.91 1.86 0 0 0
30/09/2013
1.91
 112,470 1.81 1.91 1.81 0 0 0
27/09/2013
1.81
 46,780 1.86 1.86 1.81 0 0 0
26/09/2013
1.86
 50,160 1.91 1.91 1.81 0 0 0
25/09/2013
1.91
 102,550 1.86 1.91 1.76 0 0 0
24/09/2013
1.86
 70,160 1.76 1.86 1.76 0 0 0
23/09/2013
1.76
 57,800 1.71 1.76 1.66 0 0 0
20/09/2013
1.71
 31,670 1.76 1.81 1.71 0 0 0
19/09/2013
1.76
 39,540 1.86 1.91 1.76 0 0 0
18/09/2013
1.86
 218,330 1.76 1.86 1.81 25,000 0 0.1
17/09/2013
1.76
 131,770 1.66 1.76 1.66 0 0 0
16/09/2013
1.66
 59,030 1.57 1.66 1.62 0 0 0
13/09/2013
1.57
 12,100 1.62 1.62 1.57 0 0 0
12/09/2013
1.62
 13,930 1.66 1.66 1.62 0 0 0
11/09/2013
1.66
 61,590 1.57 1.66 1.57 0 0 0
10/09/2013
1.57
 9,670 1.57 1.57 1.57 0 0 0
09/09/2013
1.57
 12,940 1.66 1.66 1.57 0 0 0
06/09/2013
1.66
 8,590 1.57 1.66 1.52 0 0 0
05/09/2013
1.57
 14,910 1.62 1.62 1.52 0 0 0
04/09/2013
1.62
 11,650 1.66 1.66 1.57 0 0 0
03/09/2013
1.66
 54,010 1.66 1.66 1.57 0 0 0
30/08/2013
1.66
 31,780 1.66 1.66 1.57 0 0 0
29/08/2013
1.66
 4,400 1.62 1.66 1.52 0 0 0
28/08/2013
1.62
 20,020 1.71 1.71 1.62 0 0 0
27/08/2013
1.71
 15,970 1.71 1.71 1.62 5,000 0 0.0
26/08/2013
1.71
 19,790 1.66 1.71 1.62 10,000 0 0.0
23/08/2013
1.66
 38,030 1.71 1.71 1.62 110 0 0.0
22/08/2013
1.71
 570 1.71 1.76 1.66 0 30 -0.0
21/08/2013
1.71
 12,370 1.66 1.76 1.71 0 0 0
20/08/2013
1.66
 2,690 1.76 1.76 1.66 0 0 0
19/08/2013
1.76
 46,600 1.76 1.81 1.71 10 0 0.0
16/08/2013
1.76
 32,150 1.66 1.76 1.66 10 0 0.0
15/08/2013
1.66
 24,720 1.76 1.76 1.66 0 0 0
14/08/2013
1.76
 14,340 1.76 1.76 1.66 0 0 0
13/08/2013
1.76
 37,660 1.76 1.76 1.66 0 0 0
12/08/2013
1.76
 6,980 1.76 1.76 1.66 0 0 0
09/08/2013
1.76
 1,710 1.76 1.76 1.71 0 0 0
08/08/2013
1.76
 12,930 1.76 1.76 1.71 0 0 0
07/08/2013
1.76
 200 1.76 1.76 1.71 0 0 0
06/08/2013
1.76
 8,410 1.76 1.76 1.71 0 0 0
05/08/2013
1.76
 31,420 1.71 1.76 1.71 0 0 0
02/08/2013
1.71
 3,630 1.71 1.71 1.71 0 0 0
01/08/2013
1.71
 12,780 1.71 1.76 1.66 0 600 -0.0
31/07/2013
1.71
 18,880 1.62 1.71 1.62 0 0 0
30/07/2013
1.62
 16,480 1.66 1.71 1.62 0 0 0
29/07/2013
1.66
 14,630 1.71 1.71 1.66 0 0 0
26/07/2013
1.71
 77,080 1.76 1.76 1.66 0 0 0
25/07/2013
1.76
 46,290 1.71 1.76 1.71 0 0 0
24/07/2013
1.71
 1,360 1.76 1.81 1.71 0 0 0
23/07/2013
1.76
 28,500 1.76 1.81 1.76 0 10 -0.0
22/07/2013
1.76
 45,360 1.86 1.86 1.76 600 0 0.0
19/07/2013
1.86
 11,910 1.86 1.91 1.81 0 0 0
18/07/2013
1.86
 10,050 1.86 1.91 1.76 0 0 0
17/07/2013
1.86
 84,030 1.76 1.86 1.76 10 0 0.0
16/07/2013
1.76
 7,210 1.71 1.76 1.66 0 930 -0.0
15/07/2013
1.71
 62,010 1.76 1.76 1.66 0 0 0
12/07/2013
1.76
 26,900 1.76 1.81 1.71 0 0 0
11/07/2013
1.76
 48,170 1.71 1.76 1.66 0 0 0
10/07/2013
1.71
 6,000 1.76 1.81 1.71 0 0 0
09/07/2013
1.76
 7,250 1.81 1.81 1.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |