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

34.70
-0.50
(-1.42%)
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)
22/03/2013
1.86
 47,850 1.86 1.91 1.76 0 0 0
21/03/2013
1.86
 28,240 1.91 1.91 1.86 0 0 0
20/03/2013
1.91
 34,590 1.91 1.96 1.86 0 0 0
19/03/2013
1.91
 16,070 1.91 1.91 1.86 0 0 0
18/03/2013
1.91
 146,830 1.91 1.96 1.81 0 0 0
15/03/2013
1.91
 25,970 1.96 1.96 1.91 0 0 0
14/03/2013
1.96
 28,710 1.96 1.96 1.91 0 0 0
13/03/2013
1.96
 42,570 1.96 2.01 1.91 0 0 0
12/03/2013
1.96
 23,800 2.01 2.01 1.96 0 70 -0.0
11/03/2013
2.01
 13,720 1.96 2.01 1.96 0 0 0
08/03/2013
1.96
 4,780 1.91 1.96 1.91 0 0 0
07/03/2013
1.91
 23,710 1.96 2.01 1.91 0 0 0
06/03/2013
1.96
 26,240 1.86 1.96 1.81 0 0 0
05/03/2013
1.86
 20,350 1.91 1.91 1.86 0 0 0
04/03/2013
1.91
 40,820 2.01 2.06 1.91 0 0 0
01/03/2013
2.01
 43,730 2.01 2.06 2.01 0 0 0
28/02/2013
2.01
 40,360 2.01 2.06 2.01 0 0 0
27/02/2013
2.01
 59,300 1.96 2.06 1.91 0 0 0
26/02/2013
1.96
 165,450 2.11 2.11 1.96 0 0 0
25/02/2013
2.11
 116,820 2.15 2.15 2.06 0 0 0
22/02/2013
2.15
 157,160 2.11 2.20 2.06 0 0 0
21/02/2013
2.11
 432,390 2.11 2.25 2.11 0 0 0
20/02/2013
2.11
 172,300 2.06 2.15 2.06 0 10,000 -0.0
19/02/2013
2.06
 111,450 2.11 2.15 2.06 0 0 0
18/02/2013
2.11
 52,480 2.06 2.15 2.11 0 0 0
08/02/2013
2.06
 63,640 2.06 2.11 2.01 0 0 0
07/02/2013
2.06
 34,010 2.06 2.11 2.06 0 0 0
06/02/2013
2.06
 35,910 1.96 2.06 1.96 0 0 0
05/02/2013
1.96
 50,650 2.01 2.01 1.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |