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

38.55
0
(0%)
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
(2025-12-29) 		0.85 2.26% 17,215,200 -1,047,000 -42.4
37.60
42.70
38.55
2 tháng
(2025-11-28) 		-1.20 -3.03% 26,293,700 -1,651,700 -65.5
37.05
42.70
38.55
3 tháng
(2025-10-29) 		-3.95 -9.32% 37,037,100 -1,763,800 -70.1
37.05
42.80
38.55
6 tháng
(2025-07-31) 		-7.25 -15.86% 132,816,600 -2,276,500 -83.5
37.05
57
38.55
12 tháng
(2025-02-03) 		-3.05 -7.35% 291,721,900 -13,138,889 -518.0
37.05
57
38.55
24 tháng
(2024-02-07) 		-4.86 -11.21% 452,781,400 -12,159,530 -478.7
36.64
57
38.55
36 tháng
(2023-02-13) 		25.39 194.35% 755,932,800 -6,451,426 -231.2
13.06
57
38.55
60 tháng
(2021-02-22) 		28.39 282.06% 1,227,469,081 -3,422,423 -167.6
9.34
57
38.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2012
3.23
 4,400 3.33 3.33 3.18 0 0 0
24/07/2012
3.33
 44,170 3.23 3.33 3.08 0 0 0
23/07/2012
3.23
 77,350 3.38 3.38 3.23 0 0 0
20/07/2012
3.38
 49,150 3.38 3.48 3.28 0 0 0
19/07/2012
3.38
 57,930 3.33 3.38 3.23 0 0 0
18/07/2012
3.33
 25,320 3.33 3.33 3.18 0 0 0
17/07/2012
3.33
 43,550 3.28 3.33 3.13 0 0 0
16/07/2012
3.28
 13,190 3.18 3.28 3.08 0 0 0
13/07/2012
3.18
 39,370 3.13 3.28 3.08 0 0 0
12/07/2012
3.13
 5,270 3.04 3.13 2.94 0 0 0
11/07/2012
3.04
 15,440 2.99 3.04 2.94 0 0 0
10/07/2012
2.99
 15,530 2.94 3.04 2.79 0 0 0
09/07/2012
2.94
 10,940 2.99 2.99 2.89 0 0 0
06/07/2012
2.99
 19,190 2.89 2.99 2.84 0 0 0
05/07/2012
2.89
 910 3.04 3.04 2.89 0 0 0
04/07/2012
3.04
 54,540 3.04 3.04 2.89 0 0 0
03/07/2012
3.04
 1,880 3.18 3.18 3.04 0 0 0
02/07/2012
3.18
 6,370 3.13 3.23 2.99 0 0 0
29/06/2012
3.13
 10,450 3.28 3.28 3.13 0 0 0
28/06/2012
3.28
 8,220 3.28 3.28 3.13 0 0 0
27/06/2012
3.28
 2,560 3.18 3.28 3.04 0 0 0
26/06/2012
3.18
 20 3.33 3.33 3.18 0 0 0
25/06/2012
3.33
 6,950 3.33 3.33 3.18 0 0 0
22/06/2012
3.33
 20,770 3.33 3.33 3.18 0 0 0
21/06/2012
3.33
 8,160 3.33 3.33 3.33 0 0 0
20/06/2012
3.33
 16,170 3.48 3.48 3.33 0 0 0
19/06/2012
3.48
 10,240 3.53 3.53 3.38 0 0 0
18/06/2012
3.53
 23,550 3.43 3.53 3.28 0 0 0
15/06/2012
3.43
 17,680 3.33 3.43 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |