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

38.70
0.15
(0.39%)
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
(2025-12-29) 		0.85 2.26% 17,215,200 -1,047,000 -42.4
37.60
42.70
38.55
2 tháng
(2025-11-28) 		-1.20 -3.03% 26,293,700 -1,651,700 -65.5
37.05
42.70
38.55
3 tháng
(2025-10-29) 		-3.95 -9.32% 37,037,100 -1,763,800 -70.1
37.05
42.80
38.55
6 tháng
(2025-07-31) 		-7.25 -15.86% 132,816,600 -2,276,500 -83.5
37.05
57
38.55
12 tháng
(2025-02-03) 		-3.05 -7.35% 291,721,900 -13,138,889 -518.0
37.05
57
38.55
24 tháng
(2024-02-07) 		-4.86 -11.21% 452,781,400 -12,159,530 -478.7
36.64
57
38.55
36 tháng
(2023-02-13) 		25.39 194.35% 755,932,800 -6,451,426 -231.2
13.06
57
38.55
60 tháng
(2021-02-22) 		28.39 282.06% 1,227,469,081 -3,422,423 -167.6
9.34
57
38.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2014
3.28
 298,510 3.28 3.33 3.23 0 0 0
14/01/2014
3.28
 366,790 3.33 3.43 3.18 0 0 0
13/01/2014
3.33
 210,460 3.13 3.33 3.13 0 0 0
10/01/2014
3.13
 347,940 3.08 3.23 3.04 12,400 0 0.1
09/01/2014
3.08
 1,154,920 2.89 3.08 3.04 0 4,000 -0.0
08/01/2014
2.89
 91,170 2.74 2.89 2.89 0 0 0
07/01/2014
2.74
 116,180 2.60 2.74 2.74 0 0 0
06/01/2014
2.60
 49,700 2.55 2.64 2.55 0 0 0
03/01/2014
2.55
 70,580 2.60 2.64 2.55 0 30,000 -0.2
02/01/2014
2.60
 57,530 2.55 2.64 2.55 0 0 0
31/12/2013
2.55
 61,220 2.55 2.64 2.55 0 0 0
30/12/2013
2.55
 69,600 2.64 2.64 2.50 0 0 0
27/12/2013
2.64
 150,760 2.60 2.69 2.60 0 0 0
26/12/2013
2.60
 39,960 2.69 2.69 2.60 0 0 0
25/12/2013
2.69
 27,390 2.69 2.74 2.64 0 0 0
24/12/2013
2.69
 33,960 2.69 2.74 2.64 10,000 0 0.1
23/12/2013
2.69
 159,840 2.69 2.74 2.60 10,000 0 0.1
20/12/2013
2.69
 76,120 2.74 2.74 2.60 0 0 0
19/12/2013
2.74
 139,440 2.64 2.79 2.64 20,000 0 0.1
18/12/2013
2.64
 63,180 2.69 2.69 2.64 0 0 0
17/12/2013
2.69
 132,820 2.69 2.74 2.60 0 0 0
16/12/2013
2.69
 71,030 2.69 2.69 2.64 0 10 -0.0
13/12/2013
2.69
 19,590 2.64 2.69 2.60 0 10 -0.0
12/12/2013
2.64
 75,380 2.60 2.64 2.55 0 0 0
11/12/2013
2.60
 138,560 2.74 2.74 2.60 0 2,900 -0.0
10/12/2013
2.74
 104,480 2.74 2.74 2.60 0 0 0
09/12/2013
2.74
 123,250 2.84 2.84 2.69 0 0 0
06/12/2013
2.84
 100,140 2.74 2.89 2.74 0 10 -0.0
05/12/2013
2.74
 542,600 2.60 2.74 2.64 0 50,000 -0.3
04/12/2013
2.60
 151,840 2.45 2.60 2.45 0 30 -0.0
03/12/2013
2.45
 64,470 2.45 2.50 2.40 0 0 0
02/12/2013
2.45
 47,730 2.45 2.45 2.35 0 20 -0.0
29/11/2013
2.45
 39,250 2.40 2.45 2.35 0 0 0
28/11/2013
2.40
 54,970 2.45 2.50 2.40 0 0 0
27/11/2013
2.45
 64,830 2.50 2.55 2.45 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |