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

35.80
0.70
(1.99%)
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)
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
13/09/2012
2.35
 21,580 2.25 2.35 2.15 0 0 0
12/09/2012
2.25
 35,670 2.35 2.35 2.25 0 0 0
11/09/2012
2.35
 15,650 2.45 2.45 2.35 0 0 0
10/09/2012
2.45
 13,450 2.55 2.55 2.45 0 0 0
07/09/2012
2.55
 23,140 2.64 2.64 2.55 0 0 0
06/09/2012
2.64
 12,290 2.64 2.64 2.55 0 0 0
05/09/2012
2.64
 7,760 2.64 2.64 2.55 0 0 0
04/09/2012
2.64
 16,310 2.64 2.69 2.60 0 0 0
31/08/2012
2.64
 440 2.69 2.69 2.60 0 0 0
30/08/2012
2.69
 8,320 2.64 2.69 2.55 0 0 0
29/08/2012
2.64
 17,420 2.60 2.64 2.55 0 0 0
28/08/2012
2.60
 1,070 2.64 2.64 2.55 0 0 0
27/08/2012
2.64
 10,590 2.64 2.64 2.55 0 0 0
24/08/2012
2.64
 61,250 2.55 2.64 2.45 0 0 0
23/08/2012
2.55
 7,140 2.64 2.64 2.55 0 0 0
22/08/2012
2.64
 35,040 2.64 2.64 2.55 0 0 0
21/08/2012
2.64
 37,500 2.74 2.79 2.64 0 0 0
20/08/2012
2.74
 37,070 2.84 2.94 2.74 0 0 0
17/08/2012
2.84
 12,140 2.89 2.89 2.79 0 0 0
16/08/2012
2.89
 18,970 2.84 2.89 2.79 0 0 0
15/08/2012
2.84
 29,460 2.79 2.89 2.79 4,000 0 0.0
14/08/2012
2.79
 68,160 2.94 2.94 2.79 0 0 0
13/08/2012
2.94
 22,080 3.08 3.08 2.94 0 0 0
10/08/2012
3.08
 34,250 3.23 3.23 3.08 0 0 0
09/08/2012
3.23
 5,420 3.23 3.23 3.13 0 0 0
08/08/2012
3.23
 8,100 3.23 3.23 3.18 0 0 0
07/08/2012
3.23
 25,400 3.18 3.28 3.08 0 0 0
06/08/2012
3.18
 24,910 3.13 3.23 3.13 0 0 0
03/08/2012
3.13
 5,030 3.23 3.28 3.13 0 0 0
02/08/2012
3.23
 1,850 3.23 3.23 3.08 0 0 0
01/08/2012
3.23
 12,750 3.23 3.28 3.08 0 0 0
31/07/2012
3.23
 3,050 3.18 3.23 3.23 0 0 0
30/07/2012
3.18
 4,600 3.33 3.33 3.18 0 0 0
27/07/2012
3.33
 19,580 3.23 3.33 3.08 0 0 0
26/07/2012
3.23
 14,610 3.23 3.23 3.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |