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)
18/12/2024
39.67
 271,400 39.75 39.75 39.34 0 7,300 -0.3
17/12/2024
39.83
 268,000 39.67 39.83 39.34 50,000 20,300 1.4
16/12/2024
39.83
 426,200 39.42 39.83 39.01 263,500 66,900 9.4
13/12/2024
39.42
 662,200 38.80 39.59 38.31 284,500 28,700 12.1
12/12/2024
39.30
 423,200 39.30 39.42 38.93 212,500 4,200 9.9
11/12/2024
39.26
 1,274,000 38.26 39.42 37.93 220,500 16,700 9.6
10/12/2024
38.26
 412,700 38.02 38.26 37.69 90,000 24,500 3.0
09/12/2024
38.02
 446,200 37.73 38.26 37.73 12,300 0 0.6
06/12/2024
38.22
 596,800 38.06 38.26 37.60 60,200 0 2.8
05/12/2024
38.06
 1,132,500 35.58 38.06 34.88 125,600 2,017 5.6
04/12/2024
35.58
 437,900 36.36 36.36 35.58 500 14,443 -0.6
03/12/2024
36.36
 379,200 36.53 36.94 36.36 0 116,700 -5.2
02/12/2024
37.07
 353,200 37.19 37.19 36.53 0 143,800 -6.4
29/11/2024
37.19
 322,200 36.24 37.19 35.95 13,800 7,000 0.3
28/11/2024
36.24
 229,700 36.69 36.69 36.20 15,600 16,000 -0.0
27/11/2024
36.28
 212,900 36.45 36.78 36.28 1,900 2,700 -0.0
26/11/2024
36.53
 357,500 36.57 36.98 36.45 41,000 98,200 -2.5
25/11/2024
36.24
 171,500 35.91 36.57 35.91 800 18,200 -0.8
22/11/2024
36.24
 423,600 36.49 36.86 36.20 0 154,600 -6.8
21/11/2024
36.82
 239,000 36.53 37.19 36.36 0 124,200 -5.5
20/11/2024
36.86
 661,000 36.12 37.36 35.58 34,700 64,600 -1.3
19/11/2024
35.95
 238,300 36.86 36.86 35.95 0 18,200 -0.8
18/11/2024
36.90
 593,200 35.79 37.23 35.79 70,400 94,600 -1.1
15/11/2024
35.79
 1,060,100 36.36 36.78 35.45 123,800 102,900 0.9
14/11/2024
36.74
 752,600 39.21 39.42 36.74 21,600 86,500 -3.1
13/11/2024
39.42
 402,300 39.46 39.46 38.76 21,600 19,300 0.1
12/11/2024
39.42
 416,500 39.79 40.33 39.38 5,900 120,000 -5.5
11/11/2024
39.67
 384,100 39.88 40.21 39.17 1,000 86,100 -4.1
08/11/2024
39.88
 446,000 40 40 39.26 19,300 0 0.9
07/11/2024
39.59
 221,100 40.33 40.33 39.59 0 8,400 -0.4
06/11/2024
40
 338,400 39.83 40.04 39.46 0 0 0
05/11/2024
39.38
 108,000 39.17 39.67 39.17 0 17,400 -0.8
04/11/2024
39.50
 502,200 38.60 40.33 38.18 8,400 100 0.4
01/11/2024
38.93
 299,600 39.42 39.50 38.84 0 14,800 -0.7
31/10/2024
39.50
 288,900 39.34 39.71 39.05 18,800 1,000 0.9
30/10/2024
39.30
 262,800 39.83 39.92 39.05 0 10,600 -0.5
29/10/2024
39.67
 217,600 39.59 39.79 39.42 100 17,600 -0.8
28/10/2024
39.50
 227,600 38.93 39.63 38.88 15,900 10,100 0.3
25/10/2024
38.84
 344,700 39.30 39.55 38.84 6,900 15,500 -0.4
24/10/2024
39.30
 416,400 40.17 40.17 39.30 3,600 28,900 -1.2
23/10/2024
40.17
 366,800 40 40.50 39.17 10,600 78,700 -3.3
22/10/2024
40.08
 1,386,900 40.95 40.95 39.01 60,700 28,700 1.5
21/10/2024
41.07
 683,800 41.90 42.40 41.07 8,800 23,900 -0.8
18/10/2024
42.31
 646,600 42.64 42.98 42.31 119,800 1,300 6.1
17/10/2024
42.64
 868,400 42.15 42.89 41.24 21,100 16,200 0.2
16/10/2024
42.15
 381,300 41.90 42.15 41.65 18,000 7,100 0.6
15/10/2024
41.90
 593,300 41.98 42.48 41.57 6,900 27,500 -1.0
14/10/2024
42.23
 438,600 42.48 42.64 42.07 15,200 12,700 0.1
11/10/2024
42.15
 455,400 41.90 42.40 41.57 2,700 18,000 -0.8
10/10/2024
41.90
 627,300 42.81 42.81 41.90 0 23,500 -1.2
09/10/2024
42.40
 665,500 42.07 42.56 41.65 118,700 42,500 3.9
08/10/2024
41.82
 1,793,500 43.55 43.64 41.82 100,000 241,600 -7.4
07/10/2024
43.14
 788,700 42.89 43.14 42.40 24,700 104,700 -4.1
04/10/2024
42.40
 976,800 41.98 43.06 41.82 62,700 22,300 2.1
03/10/2024
42.07
 1,425,800 42.73 43.14 41.98 79,900 17,200 3.2
02/10/2024
42.64
 975,300 42.56 43.14 42.48 118,300 0 6.1
01/10/2024
42.98
 2,407,200 41.40 43.31 41.20 179,200 12,400 8.6
30/09/2024
41.07
 626,300 40.66 41.40 40.50 18,400 40,300 -1.1
27/09/2024
40.66
 614,500 40.91 40.95 40.54 1,600 1,200 0.0
26/09/2024
40.83
 840,500 41.12 41.32 40.70 2,700 97,800 -4.7
25/09/2024
41.12
 1,277,700 41.32 41.82 40.99 88,200 1,700 4.3
24/09/2024
40.66
 392,400 40.50 40.79 40.08 100 7,100 -0.3
23/09/2024
40.37
 571,100 40 40.70 39.67 100,300 11,900 4.3
20/09/2024
40
 710,100 41.24 41.24 40 0 29,600 -1.5
19/09/2024
40.45
 441,400 40 40.45 39.92 57,300 20,200 1.8
18/09/2024
40
 713,100 39.79 40.58 39.46 21,400 22,500 -0.0
17/09/2024
39.42
 406,300 38.55 39.42 38.55 1,600 6,800 -0.2
16/09/2024
38.60
 331,200 39.21 39.42 38.60 0 20,600 -1.0
13/09/2024
39.21
 576,700 38.68 39.59 38.68 70,100 1,600 3.3
12/09/2024
38.84
 237,500 39.17 39.50 38.84 0 8,100 -0.4
11/09/2024
38.84
 474,800 38.47 39.42 38.06 23,400 22,300 0.0
10/09/2024
38.47
 1,041,000 39.67 39.96 38.22 56,200 48,300 0.3
09/09/2024
39.50
 414,200 39.71 40.37 39.50 0 0 0
06/09/2024
40.17
 433,400 40.33 40.74 39.75 0 25,700 -1.2
05/09/2024
40.33
 917,500 40.87 41.65 40.17 64,100 23,500 2.0
04/09/2024
40.70
 581,400 39.88 40.91 39.83 22,100 10,400 0.6
30/08/2024
40.62
 515,000 40.58 41.16 40.54 25,200 0 1.2
29/08/2024
40.54
 616,000 40.33 41.32 40.33 13,000 2,900 0.5
28/08/2024
40.33
 762,400 40.99 41.32 39.75 12,000 46,900 -1.7
27/08/2024
40.91
 469,900 41.28 41.32 40.74 1,800 16,300 -0.7
26/08/2024
41.20
 812,000 42.07 42.31 41.20 6,300 22,600 -0.8
23/08/2024
41.65
 973,500 41.40 42.31 40.95 53,800 12,100 2.1
22/08/2024
41.40
 602,600 41.16 42.07 40.99 16,800 22,200 -0.3
21/08/2024
40.99
 540,600 40.91 41.49 40.62 3,700 24,300 -1.0
20/08/2024
41.16
 1,363,100 41.16 42.81 40.58 58,900 106,900 -2.5
19/08/2024
41.20
 627,100 41.40 41.65 40.87 18,900 46,000 -1.4
16/08/2024
41.40
 2,046,100 39.17 41.40 38.80 35,900 92,200 -2.8
15/08/2024
38.72
 777,200 38.10 39.17 38.06 87,400 7,700 3.7
14/08/2024
38.51
 740,300 39.71 39.88 38.51 63,700 22,100 2.0
13/08/2024
39.59
 718,600 40.08 40.08 38.93 44,000 0 2.1
12/08/2024
40.08
 638,900 40.41 40.41 39.38 58,000 17,800 1.9
09/08/2024
40.12
 1,506,600 38.60 40.17 38.18 74,500 103,300 -1.3
08/08/2024
37.85
 895,100 38.43 38.84 37.19 600 98,800 -4.5
07/08/2024
38.84
 808,200 38.76 38.84 37.60 80,800 42,300 1.8
06/08/2024
38.26
 1,514,700 37.19 38.26 35.95 38,500 34,600 0.2
05/08/2024
35.79
 1,405,500 34.55 37.31 34.50 174,200 2,600 7.5
02/08/2024
35.62
 778,200 33.06 35.62 32.89 52,400 4,700 1.9
01/08/2024
33.31
 602,700 35.54 35.54 33.14 24,000 16,700 0.3
31/07/2024
35.54
 339,800 35.25 35.79 34.96 51,600 28,200 1.0
30/07/2024
35.25
 231,300 35.04 35.79 34.75 4,000 109,500 -4.5

Chính sách bảo mật | Điều khoản sử dụng |