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)
21/05/2025
37.64
 745,000 38.47 38.47 37.52 15,900 15,700 0.0
20/05/2025
38.02
 832,500 37.52 38.55 37.11 78,400 11,100 3.1
19/05/2025
37.44
 1,195,800 38.60 38.60 37.44 2,800 54,700 0
16/05/2025
38.60
 1,515,800 39.42 39.83 38.55 15,000 22,600 0
15/05/2025
39.21
 784,800 39.96 39.96 39.09 1,900 3,800 0
14/05/2025
39.13
 1,451,000 38.68 39.55 38.26 33,200 37,000 0
13/05/2025
38.55
 1,319,500 39.01 39.59 38.43 53,800 304,500 0
12/05/2025
38.02
 762,800 38.02 38.02 37.52 0 0 0
09/05/2025
37.64
 819,400 38.47 38.47 37.60 200 86,800 0
08/05/2025
38.14
 1,620,100 37.07 38.39 36.69 270,600 15,300 0
07/05/2025
36.78
 683,400 37.02 37.19 36.65 0 270,700 0
06/05/2025
37.02
 1,094,600 36.86 38.02 36.78 108,500 19,300 0
05/05/2025
36.74
 640,800 37.19 37.52 36.53 40,200 319,700 0
29/04/2025
36.78
 598,100 37.44 37.52 36.69 700 224,700 -10.0
28/04/2025
37.19
 929,800 36.69 37.56 36.36 40,100 287,500 -11.0
25/04/2025
36.61
 949,100 37.56 37.56 36.49 700 442,100 -19.7
24/04/2025
37.11
 997,800 36.69 38.14 36.45 27,300 337,100 -13.9
23/04/2025
36.36
 920,700 37.07 37.07 36.24 1,902 341,200 -15.0
22/04/2025
36.20
 2,570,800 37.93 38.47 35.79 95,400 401,000 -13.7
21/04/2025
38.47
 989,200 40.45 40.45 38.47 2,300 41,900 -1.9
18/04/2025
40.50
 2,338,000 40.95 42.15 39.67 48,300 133,700 -4.2
17/04/2025
40.99
 842,700 39.67 40.99 39.34 105,100 38,100 3.3
16/04/2025
40.41
 963,700 41.12 41.74 40.41 41,900 133,900 -4.6
15/04/2025
41.07
 1,402,300 42.15 42.73 41.07 26,000 41 1.3
14/04/2025
42.81
 1,228,200 42.40 43.72 41.65 124,050 30,400 4.8
11/04/2025
42.31
 2,438,200 43.31 43.31 40.62 165,920 225,314 -3.0
10/04/2025
40.87
 55,600 40.87 40.87 40.87 0 0 0
09/04/2025
38.22
 2,637,600 38.22 40.95 38.22 32,200 52,024 -0.9
08/04/2025
41.07
 1,149,100 41.07 42.07 41.07 78,310 5,300 3.6
04/04/2025
44.13
 2,651,600 40.62 44.13 40.62 145,199 110,000 1.7
03/04/2025
43.64
 2,290,700 43.64 45.87 43.64 52,000 70,800 -1.0
02/04/2025
46.86
 750,600 47.27 48.18 46.61 300 276,500 -15.8
01/04/2025
46.94
 1,204,700 47.52 47.77 46.28 32,265 192,500 -9.2
31/03/2025
47.36
 1,197,100 48.35 48.76 47.27 33,300 271,927 -13.9
28/03/2025
48.76
 1,983,800 46.53 49.01 46.36 185,392 71,500 6.4
27/03/2025
46.53
 661,300 45.95 46.94 45.62 92,500 29,300 3.5
26/03/2025
46.03
 1,333,600 46.86 47.27 45.21 16,900 152,238 -7.6
25/03/2025
47.19
 1,118,300 48.10 48.26 46.53 0 0 0
24/03/2025
47.93
 936,900 46.45 47.93 45.70 50,500 44,700 0.3
21/03/2025
46.20
 709,000 45.79 46.45 45.79 0 0 0
20/03/2025
45.70
 957,700 45.79 46.94 45.45 73,900 376,400 -16.8
19/03/2025
45.62
 985,900 45.54 46.53 45.54 146,400 310,300 -9.1
18/03/2025
45.95
 580,300 47.02 47.02 45.87 45,200 60,600 -0.9
17/03/2025
46.61
 652,100 45.45 46.69 45.12 78,900 43,000 2.0
14/03/2025
45.45
 754,300 46.12 46.28 45.29 79,700 132,300 -2.9
13/03/2025
46.12
 1,375,700 46.78 47.02 45.04 110,100 201,200 -5.1
12/03/2025
46.69
 901,800 47.69 47.69 46.36 81,000 370,100 -16.4
11/03/2025
47.27
 1,235,000 45.54 47.77 45.54 61,900 262,900 -11.5
10/03/2025
46.28
 1,244,900 46.53 46.86 45.54 29,600 258,660 -12.8
07/03/2025
46.20
 922,000 46.61 46.94 46.03 48,700 289,200 -13.5
06/03/2025
46.61
 1,229,400 45.04 46.69 44.96 218,700 142,700 4.2
05/03/2025
44.63
 797,200 45.70 46.69 44.63 79,300 42,100 2.0
04/03/2025
45.62
 1,361,200 45.79 46.53 44.21 136,882 216,500 -4.4
03/03/2025
45.79
 1,099,200 44.30 46.61 44.21 86,000 58,700 1.5
28/02/2025
44.46
 968,500 44.71 45.37 44.05 90,001 47,400 2.3
27/02/2025
44.55
 1,213,600 44.13 45.29 43.39 56,900 142,058 -4.6
26/02/2025
43.64
 2,132,400 41.90 44.79 41.82 35,100 483 1.8
25/02/2025
41.90
 1,378,900 41.74 42.31 41.40 23,400 242,000 -11.1
24/02/2025
40.95
 1,963,900 38.60 40.95 38.35 287,500 24,400 12.6
21/02/2025
38.31
 197,300 38.68 38.68 38.14 0 9,600 -0.4
20/02/2025
38.60
 359,700 39.09 39.26 38.60 900 53,900 -2.5
19/02/2025
38.76
 408,400 38.47 38.84 38.26 17,300 5,200 0.6
18/02/2025
38.31
 147,400 38.02 38.84 38.02 100 2,200 -0.1
17/02/2025
38.26
 506,000 37.73 38.93 37.44 54,000 21,900 1.5
14/02/2025
37.77
 186,500 38.02 38.22 37.69 13,100 2,300 0.5
13/02/2025
37.44
 150,900 37.40 37.52 37.07 100 25,400 -1.1
12/02/2025
37.48
 163,300 37.40 37.93 37.40 5,510 6,300 -0.0
11/02/2025
37.40
 151,100 38.18 38.18 37.40 0 7,800 -0.4
10/02/2025
37.77
 332,700 37.85 38.18 37.19 35,600 8,000 1.3
07/02/2025
37.89
 133,600 38.10 38.26 37.85 0 8,000 -0.4
06/02/2025
38.10
 231,600 38.18 38.68 38.06 33,200 7,775 1.2
05/02/2025
38.18
 153,400 38.51 38.51 37.98 500 70,000 -3.2
04/02/2025
38.35
 197,700 38.26 38.55 37.77 15,400 17,900 -0.1
03/02/2025
37.73
 136,100 38.31 38.35 36.57 2,000 7,600 -0.3
24/01/2025
38.39
 399,100 37.77 38.43 37.19 173,000 8,922 7.6
23/01/2025
37.77
 458,000 36.61 37.85 36.61 181,600 11,700 7.7
22/01/2025
36.61
 202,200 37.19 37.19 36.61 5,700 45,000 -1.8
21/01/2025
37.19
 245,700 36.78 37.36 36.53 83,400 2,000 3.7
20/01/2025
36.53
 139,400 36.82 37.11 36.53 0 13,400 -0.6
17/01/2025
36.78
 97,500 36.74 36.86 36.45 200 7,700 -0.3
16/01/2025
36.78
 187,500 36.86 37.85 36.74 0 23,500 -1.1
15/01/2025
36.40
 167,000 36.07 36.65 36.07 31,900 1,000 1.4
14/01/2025
35.95
 164,500 36.74 37.11 35.95 5,700 1,600 0.2
13/01/2025
36.74
 232,000 36.28 36.86 35.45 25,500 3,700 1.0
10/01/2025
36.03
 291,100 37.02 37.40 34.50 1,000 18,200 -0.8
09/01/2025
37.07
 100,000 37.40 37.40 37.07 1,000 6,300 -0.2
08/01/2025
37.11
 250,000 37.15 37.52 37.02 3,700 94,000 -4.1
07/01/2025
37.15
 275,600 37.27 37.73 37.02 0 43,300 -2.0
06/01/2025
37.27
 421,000 38.51 38.93 36.98 24,600 7,800 0.8
03/01/2025
38.51
 416,800 39.67 39.67 38.51 200 33,400 -1.6
02/01/2025
39.79
 123,300 40.12 40.12 39.71 1,500 8,300 -0.3
31/12/2024
40.17
 331,800 40.04 40.17 39.50 20,090 9,252 0.5
30/12/2024
40.17
 332,400 40 40.45 39.50 15,900 11,200 0.2
27/12/2024
40.17
 518,900 40.21 40.45 39.34 156,600 15,500 6.9
26/12/2024
39.83
 205,700 40.41 40.41 39.83 2,800 5,300 -0.1
25/12/2024
40.41
 762,300 39.75 40.66 39.59 108,310 43,800 3.2
24/12/2024
39.67
 191,900 39.75 39.75 39.30 15,500 4,400 0.5
23/12/2024
39.83
 338,900 39.83 39.83 39.26 54,000 0 2.6
20/12/2024
39.67
 393,000 39.83 39.83 39.17 107,400 0 5.1
19/12/2024
39.50
 517,800 38.51 39.67 38.51 141,100 2,200 6.6

Chính sách bảo mật | Điều khoản sử dụng |