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

27.60
-0.40
(-1.43%)
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
(2026-07-01) 		-8 -22.22% 16,665,800 -88,750 0
26.25
36.90
27.60
2 tháng
(2026-06-01) 		-3.86 -12.13% 27,903,000 -52,110 0
26.25
36.90
27.60
3 tháng
(2026-05-04) 		-3.82 -12% 32,029,000 -179,316 0
26.25
36.90
27.60
6 tháng
(2026-02-02) 		-7.18 -20.41% 54,742,200 163,484 13.7
26.25
36.90
27.60
12 tháng
(2025-08-05) 		-14.18 -33.62% 183,120,200 -1,758,316 -54.0
26.25
51.82
27.60
24 tháng
(2024-08-12) 		-12.08 -30.14% 412,189,000 -11,551,039 -435.4
26.25
51.82
27.60
36 tháng
(2023-08-16) 		3.58 14.67% 662,032,300 -3,302,960 -128.7
22.54
51.82
27.60
60 tháng
(2021-08-26) 		9.71 53.08% 1,079,589,657 -4,266,062 -172.6
8.49
51.82
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2014
2.94
 50,860 2.89 2.94 2.85 0 0 0
27/02/2014
2.89
 248,550 2.94 2.98 2.89 0 0 0
26/02/2014
2.94
 48,360 2.94 2.94 2.89 0 0 0
25/02/2014
2.94
 200,990 2.98 2.98 2.85 0 0 0
24/02/2014
2.98
 83,680 2.94 2.98 2.85 0 0 0
21/02/2014
2.94
 172,500 3.03 3.03 2.89 0 0 0
20/02/2014
3.03
 562,330 3.03 3.12 2.94 10,000 0 0.1
19/02/2014
3.03
 246,780 2.89 3.03 2.89 0 0 0
18/02/2014
2.89
 226,760 2.89 2.94 2.85 0 0 0
17/02/2014
2.89
 129,690 2.94 2.94 2.89 20,000 0 0.1
14/02/2014
2.94
 346,860 2.76 2.94 2.80 0 0 0
13/02/2014
2.76
 220,150 2.72 2.80 2.67 10,000 0 0.1
12/02/2014
2.72
 154,370 2.63 2.76 2.63 20,000 0 0.1
11/02/2014
2.63
 191,700 2.76 2.80 2.63 0 0 0
10/02/2014
2.76
 110,680 2.58 2.76 2.54 0 0 0
07/02/2014
2.58
 201,630 2.72 2.72 2.58 0 0 0
06/02/2014
2.72
 98,240 2.85 2.89 2.72 0 0 0
27/01/2014
2.85
 60,300 2.85 2.85 2.76 0 0 0
24/01/2014
2.85
 83,950 2.94 2.94 2.80 0 0 0
23/01/2014
2.94
 86,650 2.76 2.94 2.76 0 2,000 -0.0
22/01/2014
2.76
 203,840 2.80 2.89 2.72 0 0 0
21/01/2014
2.80
 84,290 2.89 2.94 2.80 0 0 0
20/01/2014
2.89
 138,530 3.03 3.12 2.89 0 0 0
17/01/2014
3.03
 451,560 2.85 3.03 2.85 2,000 0 0.0
16/01/2014
2.85
 238,380 2.98 2.98 2.85 0 0 0
15/01/2014
2.98
 298,510 2.98 3.03 2.94 0 0 0
14/01/2014
2.98
 366,790 3.03 3.12 2.89 0 0 0
13/01/2014
3.03
 210,460 2.85 3.03 2.85 0 0 0
10/01/2014
2.85
 347,940 2.80 2.94 2.76 12,400 0 0.1
09/01/2014
2.80
 1,154,920 2.63 2.80 2.76 0 4,000 -0.0
08/01/2014
2.63
 91,170 2.49 2.63 2.63 0 0 0
07/01/2014
2.49
 116,180 2.36 2.49 2.49 0 0 0
06/01/2014
2.36
 49,700 2.31 2.40 2.31 0 0 0
03/01/2014
2.31
 70,580 2.36 2.40 2.31 0 30,000 -0.2
02/01/2014
2.36
 57,530 2.31 2.40 2.31 0 0 0
31/12/2013
2.31
 61,220 2.31 2.40 2.31 0 0 0
30/12/2013
2.31
 69,600 2.40 2.40 2.27 0 0 0
27/12/2013
2.40
 150,760 2.36 2.45 2.36 0 0 0
26/12/2013
2.36
 39,960 2.45 2.45 2.36 0 0 0
25/12/2013
2.45
 27,390 2.45 2.49 2.40 0 0 0
24/12/2013
2.45
 33,960 2.45 2.49 2.40 10,000 0 0.1
23/12/2013
2.45
 159,840 2.45 2.49 2.36 10,000 0 0.1
20/12/2013
2.45
 76,120 2.49 2.49 2.36 0 0 0
19/12/2013
2.49
 139,440 2.40 2.54 2.40 20,000 0 0.1
18/12/2013
2.40
 63,180 2.45 2.45 2.40 0 0 0
17/12/2013
2.45
 132,820 2.45 2.49 2.36 0 0 0
16/12/2013
2.45
 71,030 2.45 2.45 2.40 0 10 -0.0
13/12/2013
2.45
 19,590 2.40 2.45 2.36 0 10 -0.0
12/12/2013
2.40
 75,380 2.36 2.40 2.31 0 0 0
11/12/2013
2.36
 138,560 2.49 2.49 2.36 0 2,900 -0.0
10/12/2013
2.49
 104,480 2.49 2.49 2.36 0 0 0
09/12/2013
2.49
 123,250 2.58 2.58 2.45 0 0 0
06/12/2013
2.58
 100,140 2.49 2.63 2.49 0 10 -0.0
05/12/2013
2.49
 542,600 2.36 2.49 2.40 0 50,000 -0.3
04/12/2013
2.36
 151,840 2.23 2.36 2.23 0 30 -0.0
03/12/2013
2.23
 64,470 2.23 2.27 2.18 0 0 0
02/12/2013
2.23
 47,730 2.23 2.23 2.14 0 20 -0.0
29/11/2013
2.23
 39,250 2.18 2.23 2.14 0 0 0
28/11/2013
2.18
 54,970 2.23 2.27 2.18 0 0 0
27/11/2013
2.23
 64,830 2.27 2.31 2.23 1,000 0 0.0
26/11/2013
2.27
 104,570 2.27 2.27 2.18 0 0 0
25/11/2013
2.27
 54,030 2.27 2.31 2.23 10 0 0.0
22/11/2013
2.27
 187,780 2.18 2.27 2.18 10 0 0
21/11/2013
2.18
 426,130 2.18 2.31 2.18 0 0 0
20/11/2013
2.18
 50,700 2.14 2.18 2.09 0 0 0
19/11/2013
2.14
 75,860 2.14 2.18 2.09 0 0 0
18/11/2013
2.14
 236,110 2.14 2.18 2.09 10 0 0.0
15/11/2013
2.14
 125,600 2.09 2.14 2.05 0 0 0
14/11/2013
2.09
 12,890 2.09 2.09 2.05 850 0 0.0
13/11/2013
2.09
 29,370 2.09 2.14 2.05 0 0 0
12/11/2013
2.09
 284,840 2.05 2.18 2.00 0 0 0
11/11/2013
2.05
 37,060 2.00 2.05 2.00 0 0 0
08/11/2013
2.00
 64,490 2.05 2.05 1.96 0 0 0
07/11/2013
2.05
 41,360 2.05 2.05 2.00 400 0 0.0
06/11/2013
2.05
 64,340 2.05 2.09 2.00 0 0 0
05/11/2013
2.05
 115,970 2.05 2.05 2.00 150 0 0.0
04/11/2013
2.05
 102,110 1.96 2.05 2.00 0 0 0
01/11/2013
1.96
 206,500 1.87 1.96 1.91 10 0 0.0
31/10/2013
1.87
 40,310 1.96 1.96 1.87 0 0 0
30/10/2013
1.96
 63,960 1.91 1.96 1.87 0 0 0
29/10/2013
1.91
 84,810 1.91 1.91 1.83 0 0 0
28/10/2013
1.91
 285,820 1.83 1.91 1.83 0 0 0
25/10/2013
1.83
 41,140 1.83 1.83 1.78 0 0 0
24/10/2013
1.83
 138,070 1.87 1.87 1.78 0 0 0
23/10/2013
1.87
 28,240 1.83 1.87 1.78 0 0 0
22/10/2013
1.83
 140,370 1.87 1.87 1.78 0 0 0
21/10/2013
1.87
 86,620 1.91 1.96 1.83 10 0 0.0
18/10/2013
1.91
 39,130 1.91 1.91 1.87 0 0 0
17/10/2013
1.91
 37,040 1.91 1.91 1.83 500 0 0.0
16/10/2013
1.91
 110,260 1.96 1.96 1.87 0 0 0
15/10/2013
1.96
 121,390 1.96 2.00 1.91 0 0 0
14/10/2013
1.96
 193,050 1.87 1.96 1.87 0 0 0
11/10/2013
1.87
 269,240 1.78 1.87 1.78 0 0 0
10/10/2013
1.78
 54,260 1.78 1.83 1.74 0 0 0
09/10/2013
1.78
 238,860 1.69 1.78 1.65 10,010 0 0.0
08/10/2013
1.69
 95,530 1.60 1.69 1.60 0 0 0
07/10/2013
1.60
 116,250 1.69 1.69 1.60 0 0 0
04/10/2013
1.69
 22,600 1.65 1.69 1.65 0 0 0
03/10/2013
1.65
 63,030 1.69 1.74 1.65 10 0 0.0
02/10/2013
1.69
 14,460 1.74 1.74 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |