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)
19/07/2012
3.07
 57,930 3.03 3.07 2.94 0 0 0
18/07/2012
3.03
 25,320 3.03 3.03 2.89 0 0 0
17/07/2012
3.03
 43,550 2.98 3.03 2.85 0 0 0
16/07/2012
2.98
 13,190 2.89 2.98 2.80 0 0 0
13/07/2012
2.89
 39,370 2.85 2.98 2.80 0 0 0
12/07/2012
2.85
 5,270 2.76 2.85 2.67 0 0 0
11/07/2012
2.76
 15,440 2.72 2.76 2.67 0 0 0
10/07/2012
2.72
 15,530 2.67 2.76 2.54 0 0 0
09/07/2012
2.67
 10,940 2.72 2.72 2.63 0 0 0
06/07/2012
2.72
 19,190 2.63 2.72 2.58 0 0 0
05/07/2012
2.63
 910 2.76 2.76 2.63 0 0 0
04/07/2012
2.76
 54,540 2.76 2.76 2.63 0 0 0
03/07/2012
2.76
 1,880 2.89 2.89 2.76 0 0 0
02/07/2012
2.89
 6,370 2.85 2.94 2.72 0 0 0
29/06/2012
2.85
 10,450 2.98 2.98 2.85 0 0 0
28/06/2012
2.98
 8,220 2.98 2.98 2.85 0 0 0
27/06/2012
2.98
 2,560 2.89 2.98 2.76 0 0 0
26/06/2012
2.89
 20 3.03 3.03 2.89 0 0 0
25/06/2012
3.03
 6,950 3.03 3.03 2.89 0 0 0
22/06/2012
3.03
 20,770 3.03 3.03 2.89 0 0 0
21/06/2012
3.03
 8,160 3.03 3.03 3.03 0 0 0
20/06/2012
3.03
 16,170 3.16 3.16 3.03 0 0 0
19/06/2012
3.16
 10,240 3.21 3.21 3.07 0 0 0
18/06/2012
3.21
 23,550 3.12 3.21 2.98 0 0 0
15/06/2012
3.12
 17,680 3.03 3.12 2.94 0 0 0
14/06/2012
3.03
 16,550 3.12 3.21 2.98 0 0 0
13/06/2012
3.12
 37,830 3.12 3.21 2.98 0 0 0
12/06/2012
3.12
 11,060 3.25 3.25 3.12 0 0 0
11/06/2012
3.25
 19,710 3.29 3.29 3.21 0 0 0
08/06/2012
3.29
 10,970 3.29 3.34 3.16 0 0 0
07/06/2012
3.29
 33,670 3.16 3.29 3.21 0 0 0
06/06/2012
3.16
 24,340 3.07 3.16 2.98 0 0 0
05/06/2012
3.07
 12,480 2.94 3.07 2.94 0 0 0
04/06/2012
2.94
 74,940 3.07 3.07 2.94 0 0 0
01/06/2012
3.07
 13,970 3.21 3.25 3.07 0 3,800 -0.0
31/05/2012
3.21
 41,980 3.25 3.25 3.12 1,470 0 0.0
30/05/2012
3.25
 15,480 3.21 3.25 3.07 0 0 0
29/05/2012
3.21
 10,060 3.25 3.25 3.12 0 0 0
28/05/2012
3.25
 41,750 3.12 3.25 3.16 0 0 0
25/05/2012
3.12
 157,520 2.98 3.12 2.94 0 0 0
24/05/2012
2.98
 49,050 3.12 3.16 2.98 0 0 0
23/05/2012
3.12
 62,060 3.25 3.29 3.12 0 200 -0.0
22/05/2012
3.25
 93,340 3.38 3.47 3.25 0 0 0
21/05/2012
3.38
 41,040 3.25 3.38 3.29 0 0 0
18/05/2012
3.25
 79,430 3.34 3.34 3.21 0 0 0
17/05/2012
3.34
 37,650 3.25 3.38 3.21 0 0 0
16/05/2012
3.25
 98,150 3.38 3.38 3.25 0 0 0
15/05/2012
3.38
 135,470 3.56 3.56 3.38 0 4,000 -0.0
14/05/2012
3.56
 87,830 3.74 3.74 3.56 0 0 0
11/05/2012
3.74
 173,130 3.92 3.92 3.74 0 0 0
10/05/2012
3.92
 130,130 3.92 4.05 3.78 0 0 0
09/05/2012
3.92
 273,560 3.74 3.92 3.65 0 0 0
08/05/2012
3.74
 292,720 3.56 3.74 3.69 0 0 0
07/05/2012
3.56
 260,730 3.43 3.56 3.56 4,000 0 0.0
04/05/2012
3.43
 282,160 3.29 3.43 3.29 0 0 0
03/05/2012
3.29
 70,860 3.34 3.38 3.21 0 0 0
02/05/2012
3.34
 71,210 3.29 3.38 3.25 0 0 0
27/04/2012
3.29
 115,880 3.16 3.29 3.21 0 0 0
26/04/2012
3.16
 68,960 3.29 3.29 3.16 0 0 0
25/04/2012
3.29
 234,800 3.16 3.29 3.12 0 0 0
24/04/2012
3.16
 123,740 3.16 3.21 3.07 0 0 0
23/04/2012
3.16
 67,960 3.21 3.21 3.12 0 0 0
20/04/2012
3.21
 86,260 3.21 3.25 3.12 0 0 0
19/04/2012
3.21
 147,870 3.34 3.43 3.21 2,000 0 0.0
18/04/2012
3.34
 275,370 3.21 3.34 3.25 0 0 0
17/04/2012
3.21
 284,700 3.07 3.21 3.07 0 0 0
16/04/2012
3.07
 175,030 3.03 3.16 2.98 0 0 0
13/04/2012
3.03
 135,980 3.16 3.16 3.03 0 5,000 -0.0
12/04/2012
3.16
 190,100 3.12 3.25 3.12 0 0 0
11/04/2012
3.12
 94,660 3.07 3.12 2.94 0 55,450 -0.4
10/04/2012
3.07
 93,950 2.94 3.07 2.94 0 0 0
09/04/2012
2.94
 203,440 2.80 2.94 2.80 7,000 0 0.0
06/04/2012
2.80
 66,680 2.80 2.94 2.80 0 0 0
05/04/2012
2.80
 67,400 2.89 2.94 2.76 0 0 0
04/04/2012
2.89
 59,440 2.94 2.98 2.80 0 0 0
03/04/2012
2.94
 72,210 2.85 2.98 2.72 10,000 0 0.1
30/03/2012
2.85
 144,250 2.98 3.03 2.85 5,000 0 0.0
29/03/2012
2.98
 124,710 3.12 3.12 2.98 0 0 0
28/03/2012
3.12
 214,480 3.25 3.25 3.12 10,000 0 0.1
27/03/2012
3.25
 327,860 3.38 3.52 3.25 0 0 0
26/03/2012
3.38
 81,400 3.25 3.38 3.38 0 0 0
23/03/2012
3.25
 157,460 3.12 3.25 3.21 0 20,000 -0.1
22/03/2012
3.12
 263,580 2.98 3.12 2.89 0 0 0
21/03/2012
2.98
 398,360 2.85 2.98 2.85 5,000 0 0.0
20/03/2012
2.85
 195,340 2.80 2.85 2.76 0 0 0
19/03/2012
2.80
 56,270 2.72 2.80 2.72 0 0 0
16/03/2012
2.72
 158,540 2.63 2.72 2.67 19,000 0 0.1
15/03/2012
2.63
 68,260 2.54 2.63 2.45 26,450 0 0.2
14/03/2012
2.54
 23,680 2.54 2.58 2.45 0 0 0
13/03/2012
2.54
 20,200 2.63 2.67 2.54 0 0 0
12/03/2012
2.63
 54,480 2.67 2.72 2.54 0 0 0
09/03/2012
2.67
 20,270 2.80 2.85 2.67 0 0 0
08/03/2012
2.80
 208,150 2.72 2.85 2.80 0 0 0
07/03/2012
2.72
 217,980 2.63 2.72 2.72 0 0 0
06/03/2012
2.63
 106,190 2.54 2.63 2.63 0 0 0
05/03/2012
2.54
 25,400 2.45 2.54 2.54 0 0 0
02/03/2012
2.45
 188,270 2.36 2.45 2.40 0 0 0
01/03/2012
2.36
 52,510 2.45 2.45 2.36 0 0 0
29/02/2012
2.45
 79,550 2.49 2.54 2.40 0 0 0
28/02/2012
2.49
 87,090 2.45 2.49 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |