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

35.50
0.40
(1.14%)
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
(2026-02-23) 		-3.30 -8.58% 7,894,500 180,100 7.0
34.95
39.20
35.10
2 tháng
(2026-01-15) 		-6.15 -14.89% 18,832,800 1,400 -0.3
34.95
41.30
35.10
3 tháng
(2025-12-16) 		-3.10 -8.10% 33,733,200 -1,481,200 -58.8
34.95
42.70
35.10
6 tháng
(2025-09-17) 		-13.05 -27.07% 72,614,200 -2,575,500 -107.1
34.95
48.20
35.10
12 tháng
(2025-03-21) 		-15.67 -30.83% 279,299,900 -11,386,106 -423.2
34.95
57
35.10
24 tháng
(2024-03-26) 		-16.09 -31.40% 438,651,300 -12,168,723 -483.4
34.95
57
35.10
36 tháng
(2023-04-03) 		16.54 88.92% 753,231,500 -6,313,055 -223.2
18.61
57
35.10
60 tháng
(2021-04-12) 		23.52 202.19% 1,202,048,881 -3,227,523 -159.3
9.34
57
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/07/2013
1.81
 18,370 1.81 1.81 1.76 0 0 0
05/07/2013
1.81
 12,610 1.81 1.81 1.71 0 0 0
04/07/2013
1.81
 4,060 1.76 1.81 1.76 0 0 0
03/07/2013
1.76
 5,490 1.86 1.91 1.76 0 0 0
02/07/2013
1.86
 41,950 1.81 1.86 1.81 0 0 0
01/07/2013
1.81
 10,160 1.81 1.86 1.76 0 0 0
28/06/2013
1.81
 4,490 1.86 1.91 1.81 0 0 0
27/06/2013
1.86
 38,940 1.81 1.86 1.76 0 0 0
26/06/2013
1.81
 32,590 1.86 1.86 1.76 0 3,100 -0.0
25/06/2013
1.86
 84,730 1.86 1.86 1.76 0 0 0
24/06/2013
1.86
 51,440 1.86 1.96 1.76 10 0 0
21/06/2013
1.86
 53,220 1.91 1.91 1.81 0 0 0
20/06/2013
1.91
 51,270 2.01 2.01 1.91 0 0 0
19/06/2013
2.01
 27,480 2.01 2.06 1.96 0 0 0
18/06/2013
2.01
 125,000 2.01 2.06 1.91 0 0 0
17/06/2013
2.01
 584,020 2.01 2.11 1.96 0 11,710 -0.0
14/06/2013
2.01
 117,390 1.91 2.01 2.01 0 0 0
13/06/2013
1.91
 115,780 1.81 1.91 1.91 0 3,000 -0.0
12/06/2013
1.81
 59,970 1.71 1.81 1.76 0 0 0
11/06/2013
1.71
 51,590 1.76 1.76 1.71 0 0 0
10/06/2013
1.76
 72,120 1.81 1.81 1.76 0 1,000 -0.0
07/06/2013
1.81
 22,650 1.81 1.81 1.76 0 0 0
06/06/2013
1.81
 18,250 1.81 1.81 1.81 0 0 0
05/06/2013
1.81
 30,560 1.76 1.81 1.66 0 0 0
04/06/2013
1.76
 31,680 1.86 1.86 1.76 0 0 0
03/06/2013
1.86
 33,760 1.86 1.86 1.76 0 0 0
31/05/2013
1.86
 63,520 1.91 1.91 1.81 0 0 0
30/05/2013
1.91
 29,780 1.91 1.91 1.86 0 0 0
29/05/2013
1.91
 102,500 1.81 1.91 1.86 0 0 0
28/05/2013
1.81
 183,330 1.71 1.81 1.71 0 0 0
27/05/2013
1.71
 45,720 1.66 1.71 1.66 0 0 0
24/05/2013
1.66
 27,030 1.57 1.66 1.57 0 0 0
23/05/2013
1.57
 59,750 1.62 1.66 1.57 0 0 0
22/05/2013
1.62
 31,720 1.62 1.62 1.52 0 0 0
21/05/2013
1.62
 27,060 1.57 1.66 1.57 0 0 0
20/05/2013
1.57
 11,860 1.62 1.62 1.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |