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
(2025-11-04) 		-3.30 -7.71% 10,247,800 -48,700 -2.3
39.05
42.80
40.15
2 tháng
(2025-10-06) 		-8 -16.84% 26,969,700 -890,500 -38.5
39.05
47.50
40.15
3 tháng
(2025-09-05) 		-12.40 -23.89% 46,300,900 -2,122,400 -99.0
39.05
51.90
40.15
6 tháng
(2025-06-09) 		-1.68 -4.08% 177,146,500 -6,194,300 -212.7
39.05
57
40.15
12 tháng
(2024-12-09) 		-2.32 -5.54% 278,951,200 -9,704,563 -368.8
39.05
57
40.15
24 tháng
(2023-12-15) 		2.14 5.74% 454,278,500 -10,976,644 -438.0
36.64
57
40.15
36 tháng
(2022-12-20) 		23.92 153.49% 745,563,300 -4,762,339 -163.2
13.06
57
40.15
60 tháng
(2020-12-30) 		30.71 349.49% 1,255,920,691 -7,709,213 -187.0
8.24
57
40.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2013
2.01
 34,580 2.01 2.06 2.01 0 0 0
01/02/2013
2.01
 123,110 2.01 2.01 1.91 0 0 0
31/01/2013
2.01
 18,130 2.01 2.06 2.01 0 0 0
30/01/2013
2.01
 68,780 2.01 2.11 2.01 0 0 0
29/01/2013
2.01
 56,860 2.06 2.11 2.01 0 0 0
28/01/2013
2.06
 189,370 2.11 2.15 2.01 0 0 0
25/01/2013
2.11
 76,320 2.01 2.11 2.01 0 0 0
24/01/2013
2.01
 52,690 1.96 2.06 1.96 1,710 0 0.0
23/01/2013
1.96
 59,590 1.96 2.01 1.91 0 0 0
22/01/2013
1.96
 144,550 2.11 2.11 1.96 0 0 0
21/01/2013
2.11
 100,100 2.11 2.11 2.01 0 0 0
18/01/2013
2.11
 123,850 2.15 2.15 2.06 0 0 0
17/01/2013
2.15
 278,540 2.30 2.30 2.15 0 0 0
16/01/2013
2.30
 196,590 2.15 2.30 2.15 20,000 0 0.1
15/01/2013
2.15
 265,940 2.06 2.15 2.06 0 0 0
14/01/2013
2.06
 74,070 2.11 2.11 2.01 0 0 0
11/01/2013
2.11
 99,620 2.11 2.11 2.01 0 0 0
10/01/2013
2.11
 94,680 2.01 2.11 1.91 0 0 0
09/01/2013
2.01
 422,800 2.11 2.15 2.01 0 0 0
08/01/2013
2.11
 203,170 2.11 2.11 2.01 200 0 0.0
07/01/2013
2.11
 124,550 2.15 2.20 2.11 0 0 0
04/01/2013
2.15
 264,650 2.06 2.15 2.06 0 50,000 -0.2
03/01/2013
2.06
 694,050 1.96 2.06 2.01 0 20,000 -0.1
02/01/2013
1.96
 13,820 1.91 1.96 1.96 0 0 0
28/12/2012
1.91
 21,580 1.86 1.91 1.91 0 0 0
27/12/2012
1.86
 15,680 1.81 1.86 1.86 0 0 0
26/12/2012
1.81
 71,220 1.76 1.81 1.76 0 0 0
25/12/2012
1.76
 146,230 1.71 1.76 1.71 20,000 0 0.1
24/12/2012
1.71
 104,160 1.66 1.71 1.62 50,000 0 0.2
21/12/2012
1.66
 98,600 1.66 1.71 1.62 2,000 0 0.0
20/12/2012
1.66
 87,560 1.66 1.71 1.66 0 0 0
19/12/2012
1.66
 92,910 1.71 1.71 1.66 0 0 0
18/12/2012
1.71
 25,800 1.76 1.76 1.71 0 0 0
17/12/2012
1.76
 42,430 1.76 1.76 1.71 0 0 0
14/12/2012
1.76
 58,870 1.81 1.81 1.76 15,000 0 0.1
13/12/2012
1.81
 58,650 1.76 1.81 1.71 0 0 0
12/12/2012
1.76
 74,220 1.71 1.76 1.71 0 0 0
11/12/2012
1.71
 237,010 1.76 1.81 1.71 0 0 0
10/12/2012
1.76
 20,080 1.81 1.86 1.76 0 0 0
07/12/2012
1.81
 17,460 1.76 1.81 1.71 0 0 0
06/12/2012
1.76
 1,410 1.81 1.81 1.76 0 0 0
05/12/2012
1.81
 18,920 1.76 1.81 1.76 0 0 0
04/12/2012
1.76
 10 1.71 1.76 1.76 0 0 0
03/12/2012
1.71
 20 1.76 1.76 1.71 0 0 0
30/11/2012
1.76
 1,500 1.81 1.81 1.76 0 0 0
29/11/2012
1.81
 15,750 1.81 1.81 1.76 0 0 0
28/11/2012
1.81
 0 1.81 1.81 1.81 0 0 0
27/11/2012
1.81
 800 1.76 1.81 1.71 0 0 0
26/11/2012
1.76
 10 1.81 1.81 1.76 0 0 0
23/11/2012
1.81
 150 1.86 1.86 1.81 0 0 0
22/11/2012
1.86
 1,800 1.86 1.86 1.86 0 0 0
21/11/2012
1.86
 350 1.86 1.86 1.86 0 0 0
20/11/2012
1.86
 11,700 1.81 1.86 1.81 0 0 0
19/11/2012
1.81
 26,560 1.86 1.86 1.81 0 0 0
16/11/2012
1.86
 110 1.91 1.91 1.86 0 0 0
15/11/2012
1.91
 30 1.91 1.91 1.91 0 0 0
14/11/2012
1.91
 11,070 1.86 1.91 1.81 0 0 0
13/11/2012
1.86
 140 1.91 1.91 1.86 0 0 0
12/11/2012
1.91
 9,360 1.91 1.91 1.91 0 0 0
09/11/2012
1.91
 1,930 1.86 1.91 1.81 0 0 0
08/11/2012
1.86
 5,660 1.91 1.91 1.86 0 0 0
07/11/2012
1.91
 7,450 1.91 1.91 1.86 0 0 0
06/11/2012
1.91
 3,030 1.91 1.91 1.86 0 0 0
05/11/2012
1.91
 10,370 1.91 1.91 1.86 0 0 0
02/11/2012
1.91
 13,490 1.91 1.91 1.86 0 0 0
01/11/2012
1.91
 7,430 1.86 1.91 1.86 0 0 0
31/10/2012
1.86
 2,160 1.91 1.91 1.86 0 0 0
30/10/2012
1.91
 1,160 1.91 1.91 1.86 0 0 0
29/10/2012
1.91
 2,330 1.91 1.96 1.86 0 0 0
26/10/2012
1.91
 15,080 1.86 1.91 1.81 0 0 0
25/10/2012
1.86
 5,690 1.91 1.91 1.86 0 0 0
24/10/2012
1.91
 4,620 2.01 2.01 1.91 0 0 0
23/10/2012
2.01
 2,190 2.01 2.01 1.91 0 0 0
22/10/2012
2.01
 20,570 1.96 2.01 1.86 0 0 0
19/10/2012
1.96
 9,290 2.06 2.06 1.96 0 0 0
18/10/2012
2.06
 11,730 2.11 2.11 2.01 0 0 0
17/10/2012
2.11
 6,560 2.11 2.11 2.06 0 0 0
16/10/2012
2.11
 25,800 2.06 2.11 1.96 0 0 0
15/10/2012
2.06
 19,450 2.01 2.06 1.91 0 0 0
12/10/2012
2.01
 16,650 1.96 2.06 1.96 0 0 0
11/10/2012
1.96
 36,420 1.91 1.96 1.96 0 0 0
10/10/2012
1.91
 6,260 1.91 1.91 1.86 0 0 0
09/10/2012
1.91
 16,700 1.86 1.91 1.81 0 0 0
08/10/2012
1.86
 9,620 1.96 2.01 1.86 70 0 0.0
05/10/2012
1.96
 5,340 1.96 1.96 1.86 0 0 0
04/10/2012
1.96
 17,060 1.91 1.96 1.86 0 0 0
03/10/2012
1.91
 16,470 1.91 1.96 1.86 0 0 0
02/10/2012
1.91
 1,440 2.01 2.01 1.91 0 0 0
01/10/2012
2.01
 7,770 2.01 2.06 1.91 0 0 0
28/09/2012
2.01
 8,110 1.96 2.01 1.86 0 0 0
27/09/2012
1.96
 19,550 1.91 1.96 1.86 0 0 0
26/09/2012
1.91
 7,050 1.86 1.91 1.86 0 0 0
25/09/2012
1.86
 22,090 1.96 1.96 1.86 0 0 0
24/09/2012
1.96
 35,240 2.06 2.06 1.96 0 0 0
21/09/2012
2.06
 26,250 2.15 2.15 2.06 0 0 0
20/09/2012
2.15
 5,690 2.15 2.15 2.06 0 0 0
19/09/2012
2.15
 34,910 2.25 2.25 2.15 0 0 0
18/09/2012
2.25
 70 2.35 2.35 2.25 0 0 0
17/09/2012
2.35
 17,620 2.25 2.35 2.15 0 0 0
14/09/2012
2.25
 56,390 2.35 2.45 2.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |