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

27.60
-0.40
(-1.43%)
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
(2026-07-01) 		-8 -22.22% 16,665,800 -88,750 0
26.25
36.90
27.60
2 tháng
(2026-06-01) 		-3.86 -12.13% 27,903,000 -52,110 0
26.25
36.90
27.60
3 tháng
(2026-05-04) 		-3.82 -12% 32,029,000 -179,316 0
26.25
36.90
27.60
6 tháng
(2026-02-02) 		-7.18 -20.41% 54,742,200 163,484 13.7
26.25
36.90
27.60
12 tháng
(2025-08-05) 		-14.18 -33.62% 183,120,200 -1,758,316 -54.0
26.25
51.82
27.60
24 tháng
(2024-08-12) 		-12.08 -30.14% 412,189,000 -11,551,039 -435.4
26.25
51.82
27.60
36 tháng
(2023-08-16) 		3.58 14.67% 662,032,300 -3,302,960 -128.7
22.54
51.82
27.60
60 tháng
(2021-08-26) 		9.71 53.08% 1,079,589,657 -4,266,062 -172.6
8.49
51.82
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2012
1.65
 17,460 1.60 1.65 1.56 0 0 0
06/12/2012
1.60
 1,410 1.65 1.65 1.60 0 0 0
05/12/2012
1.65
 18,920 1.60 1.65 1.60 0 0 0
04/12/2012
1.60
 10 1.56 1.60 1.60 0 0 0
03/12/2012
1.56
 20 1.60 1.60 1.56 0 0 0
30/11/2012
1.60
 1,500 1.65 1.65 1.60 0 0 0
29/11/2012
1.65
 15,750 1.65 1.65 1.60 0 0 0
28/11/2012
1.65
 0 1.65 1.65 1.65 0 0 0
27/11/2012
1.65
 800 1.60 1.65 1.56 0 0 0
26/11/2012
1.60
 10 1.65 1.65 1.60 0 0 0
23/11/2012
1.65
 150 1.69 1.69 1.65 0 0 0
22/11/2012
1.69
 1,800 1.69 1.69 1.69 0 0 0
21/11/2012
1.69
 350 1.69 1.69 1.69 0 0 0
20/11/2012
1.69
 11,700 1.65 1.69 1.65 0 0 0
19/11/2012
1.65
 26,560 1.69 1.69 1.65 0 0 0
16/11/2012
1.69
 110 1.74 1.74 1.69 0 0 0
15/11/2012
1.74
 30 1.74 1.74 1.74 0 0 0
14/11/2012
1.74
 11,070 1.69 1.74 1.65 0 0 0
13/11/2012
1.69
 140 1.74 1.74 1.69 0 0 0
12/11/2012
1.74
 9,360 1.74 1.74 1.74 0 0 0
09/11/2012
1.74
 1,930 1.69 1.74 1.65 0 0 0
08/11/2012
1.69
 5,660 1.74 1.74 1.69 0 0 0
07/11/2012
1.74
 7,450 1.74 1.74 1.69 0 0 0
06/11/2012
1.74
 3,030 1.74 1.74 1.69 0 0 0
05/11/2012
1.74
 10,370 1.74 1.74 1.69 0 0 0
02/11/2012
1.74
 13,490 1.74 1.74 1.69 0 0 0
01/11/2012
1.74
 7,430 1.69 1.74 1.69 0 0 0
31/10/2012
1.69
 2,160 1.74 1.74 1.69 0 0 0
30/10/2012
1.74
 1,160 1.74 1.74 1.69 0 0 0
29/10/2012
1.74
 2,330 1.74 1.78 1.69 0 0 0
26/10/2012
1.74
 15,080 1.69 1.74 1.65 0 0 0
25/10/2012
1.69
 5,690 1.74 1.74 1.69 0 0 0
24/10/2012
1.74
 4,620 1.83 1.83 1.74 0 0 0
23/10/2012
1.83
 2,190 1.83 1.83 1.74 0 0 0
22/10/2012
1.83
 20,570 1.78 1.83 1.69 0 0 0
19/10/2012
1.78
 9,290 1.87 1.87 1.78 0 0 0
18/10/2012
1.87
 11,730 1.91 1.91 1.83 0 0 0
17/10/2012
1.91
 6,560 1.91 1.91 1.87 0 0 0
16/10/2012
1.91
 25,800 1.87 1.91 1.78 0 0 0
15/10/2012
1.87
 19,450 1.83 1.87 1.74 0 0 0
12/10/2012
1.83
 16,650 1.78 1.87 1.78 0 0 0
11/10/2012
1.78
 36,420 1.74 1.78 1.78 0 0 0
10/10/2012
1.74
 6,260 1.74 1.74 1.69 0 0 0
09/10/2012
1.74
 16,700 1.69 1.74 1.65 0 0 0
08/10/2012
1.69
 9,620 1.78 1.83 1.69 70 0 0.0
05/10/2012
1.78
 5,340 1.78 1.78 1.69 0 0 0
04/10/2012
1.78
 17,060 1.74 1.78 1.69 0 0 0
03/10/2012
1.74
 16,470 1.74 1.78 1.69 0 0 0
02/10/2012
1.74
 1,440 1.83 1.83 1.74 0 0 0
01/10/2012
1.83
 7,770 1.83 1.87 1.74 0 0 0
28/09/2012
1.83
 8,110 1.78 1.83 1.69 0 0 0
27/09/2012
1.78
 19,550 1.74 1.78 1.69 0 0 0
26/09/2012
1.74
 7,050 1.69 1.74 1.69 0 0 0
25/09/2012
1.69
 22,090 1.78 1.78 1.69 0 0 0
24/09/2012
1.78
 35,240 1.87 1.87 1.78 0 0 0
21/09/2012
1.87
 26,250 1.96 1.96 1.87 0 0 0
20/09/2012
1.96
 5,690 1.96 1.96 1.87 0 0 0
19/09/2012
1.96
 34,910 2.05 2.05 1.96 0 0 0
18/09/2012
2.05
 70 2.14 2.14 2.05 0 0 0
17/09/2012
2.14
 17,620 2.05 2.14 1.96 0 0 0
14/09/2012
2.05
 56,390 2.14 2.23 2.05 0 0 0
13/09/2012
2.14
 21,580 2.05 2.14 1.96 0 0 0
12/09/2012
2.05
 35,670 2.14 2.14 2.05 0 0 0
11/09/2012
2.14
 15,650 2.23 2.23 2.14 0 0 0
10/09/2012
2.23
 13,450 2.31 2.31 2.23 0 0 0
07/09/2012
2.31
 23,140 2.40 2.40 2.31 0 0 0
06/09/2012
2.40
 12,290 2.40 2.40 2.31 0 0 0
05/09/2012
2.40
 7,760 2.40 2.40 2.31 0 0 0
04/09/2012
2.40
 16,310 2.40 2.45 2.36 0 0 0
31/08/2012
2.40
 440 2.45 2.45 2.36 0 0 0
30/08/2012
2.45
 8,320 2.40 2.45 2.31 0 0 0
29/08/2012
2.40
 17,420 2.36 2.40 2.31 0 0 0
28/08/2012
2.36
 1,070 2.40 2.40 2.31 0 0 0
27/08/2012
2.40
 10,590 2.40 2.40 2.31 0 0 0
24/08/2012
2.40
 61,250 2.31 2.40 2.23 0 0 0
23/08/2012
2.31
 7,140 2.40 2.40 2.31 0 0 0
22/08/2012
2.40
 35,040 2.40 2.40 2.31 0 0 0
21/08/2012
2.40
 37,500 2.49 2.54 2.40 0 0 0
20/08/2012
2.49
 37,070 2.58 2.67 2.49 0 0 0
17/08/2012
2.58
 12,140 2.63 2.63 2.54 0 0 0
16/08/2012
2.63
 18,970 2.58 2.63 2.54 0 0 0
15/08/2012
2.58
 29,460 2.54 2.63 2.54 4,000 0 0.0
14/08/2012
2.54
 68,160 2.67 2.67 2.54 0 0 0
13/08/2012
2.67
 22,080 2.80 2.80 2.67 0 0 0
10/08/2012
2.80
 34,250 2.94 2.94 2.80 0 0 0
09/08/2012
2.94
 5,420 2.94 2.94 2.85 0 0 0
08/08/2012
2.94
 8,100 2.94 2.94 2.89 0 0 0
07/08/2012
2.94
 25,400 2.89 2.98 2.80 0 0 0
06/08/2012
2.89
 24,910 2.85 2.94 2.85 0 0 0
03/08/2012
2.85
 5,030 2.94 2.98 2.85 0 0 0
02/08/2012
2.94
 1,850 2.94 2.94 2.80 0 0 0
01/08/2012
2.94
 12,750 2.94 2.98 2.80 0 0 0
31/07/2012
2.94
 3,050 2.89 2.94 2.94 0 0 0
30/07/2012
2.89
 4,600 3.03 3.03 2.89 0 0 0
27/07/2012
3.03
 19,580 2.94 3.03 2.80 0 0 0
26/07/2012
2.94
 14,610 2.94 2.94 2.80 0 0 0
25/07/2012
2.94
 4,400 3.03 3.03 2.89 0 0 0
24/07/2012
3.03
 44,170 2.94 3.03 2.80 0 0 0
23/07/2012
2.94
 77,350 3.07 3.07 2.94 0 0 0
20/07/2012
3.07
 49,150 3.07 3.16 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |