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

35.35
0.15
(0.43%)
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
(2026-05-18) 		-1.65 -4.65% 5,323,000 27,400 0
31.65
35.55
35.20
2 tháng
(2026-04-20) 		-2.30 -6.36% 8,995,400 -74,706 0
31.65
36.15
35.20
3 tháng
(2026-03-19) 		-1.05 -3.01% 17,799,300 125,794 8.5
31.65
38
35.20
6 tháng
(2025-12-19) 		-4.55 -11.85% 51,242,000 -1,177,706 -43.6
31.65
42.70
35.20
12 tháng
(2025-06-23) 		-6.40 -15.90% 225,133,900 -5,422,206 -175.3
31.65
57
35.20
24 tháng
(2024-06-27) 		-9.13 -21.23% 404,809,000 -11,274,117 -428.3
31.65
57
35.20
36 tháng
(2023-07-03) 		8.34 32.72% 674,159,200 -2,918,350 -119.3
24.79
57
35.20
60 tháng
(2021-07-13) 		18.68 123.16% 1,107,818,992 -4,171,766 -175.5
9.34
57
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2013
1.62
 7,520 1.62 1.62 1.52 0 0 0
16/05/2013
1.62
 20,990 1.52 1.62 1.52 0 0 0
15/05/2013
1.52
 7,210 1.52 1.57 1.52 0 0 0
14/05/2013
1.52
 49,040 1.62 1.62 1.52 0 0 0
13/05/2013
1.62
 12,680 1.62 1.62 1.57 0 0 0
10/05/2013
1.62
 21,380 1.62 1.62 1.52 0 0 0
09/05/2013
1.62
 16,300 1.57 1.62 1.52 0 0 0
08/05/2013
1.57
 7,110 1.66 1.66 1.57 0 0 0
07/05/2013
1.66
 3,860 1.62 1.66 1.62 0 0 0
06/05/2013
1.62
 69,400 1.52 1.62 1.57 0 0 0
03/05/2013
1.52
 3,390 1.57 1.57 1.47 0 0 0
02/05/2013
1.57
 180 1.57 1.57 1.47 0 0 0
26/04/2013
1.57
 13,150 1.62 1.62 1.52 0 0 0
25/04/2013
1.62
 4,460 1.57 1.62 1.52 0 0 0
24/04/2013
1.57
 22,310 1.57 1.57 1.52 0 0 0
23/04/2013
1.57
 35,830 1.57 1.62 1.52 0 0 0
22/04/2013
1.57
 21,740 1.66 1.66 1.57 0 0 0
18/04/2013
1.66
 2,760 1.71 1.71 1.66 0 0 0
17/04/2013
1.71
 14,650 1.71 1.71 1.62 0 0 0
16/04/2013
1.71
 34,160 1.66 1.71 1.62 0 0 0
15/04/2013
1.66
 58,910 1.76 1.76 1.66 0 0 0
12/04/2013
1.76
 17,240 1.76 1.76 1.71 0 0 0
11/04/2013
1.76
 11,420 1.81 1.81 1.76 0 0 0
10/04/2013
1.81
 22,460 1.81 1.86 1.81 0 0 0
09/04/2013
1.81
 5,410 1.81 1.86 1.81 0 0 0
08/04/2013
1.81
 15,650 1.86 1.86 1.81 0 0 0
05/04/2013
1.86
 9,600 1.81 1.86 1.76 0 0 0
04/04/2013
1.81
 22,390 1.81 1.81 1.76 0 0 0
03/04/2013
1.81
 14,200 1.81 1.81 1.76 0 0 0
02/04/2013
1.81
 29,220 1.76 1.86 1.81 4,100 0 0.0
01/04/2013
1.76
 27,590 1.66 1.76 1.66 0 0 0
29/03/2013
1.66
 85,950 1.71 1.76 1.62 0 0 0
28/03/2013
1.71
 66,530 1.81 1.81 1.71 0 0 0
27/03/2013
1.81
 10,560 1.86 1.86 1.81 0 0 0
26/03/2013
1.86
 4,390 1.86 1.86 1.81 0 0 0
25/03/2013
1.86
 9,410 1.86 1.86 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |