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

35.05
-0.15
(-0.43%)
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
(2026-04-01) 		-2.05 -5.53% 7,956,600 101,700 3.9
35
38
35.05
2 tháng
(2026-03-02) 		-2.65 -7.03% 17,568,400 294,300 10.7
31.85
39.15
35.05
3 tháng
(2026-02-02) 		-3.65 -9.43% 22,895,000 373,400 13.7
31.85
39.30
35.05
6 tháng
(2025-11-03) 		-6.05 -14.72% 59,805,600 -1,370,700 -55.8
31.85
42.80
35.05
12 tháng
(2025-05-06) 		-5.68 -13.94% 254,372,500 -8,375,600 -295.2
31.85
57
35.05
24 tháng
(2024-05-13) 		-10.74 -23.45% 424,518,700 -11,539,423 -450.0
31.85
57
35.05
36 tháng
(2023-05-17) 		13.65 63.81% 719,144,500 -3,874,144 -151.2
21.40
57
35.05
60 tháng
(2021-05-27) 		22.94 189.53% 1,176,731,734 -2,978,340 -151.8
9.34
57
35.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
42.81
 776,500 43.31 43.39 42.31 9,900 168,900 -8.2
24/04/2024
43.55
 927,800 42.40 43.97 42.40 55,400 89,700 -1.8
23/04/2024
41.90
 990,100 43.55 43.97 41.28 92,100 135,300 -2.3
22/04/2024
43.55
 926,300 42.56 43.97 41.32 204,700 6,800 10.3
19/04/2024
41.16
 2,872,700 42.15 43.97 41.16 631,200 87,200 27.9
17/04/2024
44.21
 871,500 48.10 48.10 44.21 17,100 214,200 -11.1
16/04/2024
47.11
 1,560,600 48.35 48.35 45.12 181,600 101,900 4.4
15/04/2024
48.35
 934,300 51.40 52.48 48.35 28,200 90,900 -3.9
12/04/2024
51.90
 583,300 50.74 52.15 50.17 86,700 223,900 -8.4
11/04/2024
50.41
 395,800 48.43 50.74 48.35 38,800 16,300 1.3
10/04/2024
49.59
 281,200 50.41 50.58 49.59 0 35,900 -2.2
09/04/2024
50.33
 596,400 48.84 50.50 48.51 69,300 12,100 3.4
08/04/2024
48.84
 976,100 50.91 51.49 48.84 23,900 63,900 -2.5
05/04/2024
51.57
 705,000 51.24 52.64 51.07 62,600 33,000 1.8
04/04/2024
53.31
 490,500 53.64 53.72 52.48 0 15,000 -1.0
03/04/2024
52.89
 969,300 52.98 55.62 52.89 99,400 27,600 4.7
02/04/2024
52.48
 381,000 52.40 52.48 51.57 2,400 68,000 -4.1
01/04/2024
52.40
 516,000 52.23 52.56 50.99 1,900 31,000 -1.8
29/03/2024
52.23
 242,100 52.89 52.89 51.90 2,100 50,900 -3.1
28/03/2024
52.89
 574,000 52.07 53.72 51.40 63,700 23,000 2.6
27/03/2024
51.32
 391,300 51.98 51.98 51.07 0 78,100 -4.9
26/03/2024
51.24
 323,100 50.17 52.07 50.17 1,200 0 0.1
25/03/2024
50.66
 478,600 52.40 52.48 50.58 400 44,500 -2.8
22/03/2024
51.65
 1,924,000 49.17 52.15 48.76 107,900 22,600 5.3
21/03/2024
48.76
 607,300 49.59 49.59 48.60 0 17,300 -1.0
20/03/2024
48.60
 400,100 47.52 48.60 47.52 24,400 12,900 0.7
19/03/2024
47.52
 475,400 48.60 48.60 45.87 18,300 18,400 -0.0
18/03/2024
47.93
 1,629,700 50.83 50.83 46.94 21,400 182,200 -9.4
15/03/2024
50.41
 936,100 49.59 50.83 48.43 21,200 108,000 -5.2
14/03/2024
49.59
 801,100 50.74 51.16 49.09 17,600 65,100 -2.9
13/03/2024
50.74
 901,400 48.43 51.24 48.43 151,600 25,600 7.6
12/03/2024
48.43
 980,300 47.77 49.50 47.19 162,500 42,500 7.1
11/03/2024
47.60
 805,700 47.60 48.76 46.69 42,700 5,500 2.2
08/03/2024
47.60
 1,103,800 49.50 49.50 47.60 30,700 141,741 -6.5
07/03/2024
48.76
 925,100 48.02 49.26 47.77 214,500 62,300 9.0
06/03/2024
47.60
 585,600 48.93 49.67 47.52 4,600 157,616 -9.0
05/03/2024
49.09
 1,270,300 48.02 50.41 46.78 54,600 152,700 -5.7
04/03/2024
48.02
 596,600 49.26 49.26 47.85 8,500 41,100 -1.9
01/03/2024
48.10
 2,384,200 45.37 48.10 45.29 390,800 33,700 20.7
29/02/2024
44.96
 1,076,700 44.55 45.79 44.13 298,800 48,600 13.6
28/02/2024
44.55
 558,100 44.88 44.96 43.88 13,500 39,800 -1.4
27/02/2024
44.79
 712,100 44.96 45.95 44.63 26,700 2,000 1.3
26/02/2024
44.79
 1,113,300 42.89 45.29 42.56 92,400 5,300 4.6
23/02/2024
42.89
 1,075,600 43.80 44.21 42.89 22,000 64,850 -2.3
22/02/2024
43.64
 959,100 44.21 44.21 43.64 100 226,200 -12.0
21/02/2024
44.38
 816,600 44.79 44.79 43.80 5,500 21,200 -0.8
20/02/2024
44.71
 810,100 45.37 46.53 44.71 64,400 45,200 1.1
19/02/2024
44.63
 1,210,200 43.72 44.63 43.39 59,700 23,300 1.9
16/02/2024
43.55
 678,800 43.39 44.30 43.06 6,500 27,600 -1.1
15/02/2024
43.22
 512,100 43.31 43.72 43.06 19,000 22,600 -0.2
07/02/2024
43.31
 589,800 43.88 44.13 43.31 18,100 4,000 0.7
06/02/2024
43.72
 444,000 43.88 45.29 43.72 24,000 95,200 -3.8
05/02/2024
43.80
 840,200 43.64 44.55 42.98 20,700 117,440 -5.1
02/02/2024
43.64
 527,500 44.63 44.63 43.47 6,450 53,124 -2.5
01/02/2024
43.64
 536,200 43.64 43.88 43.22 10,700 33,800 -1.2
31/01/2024
43.47
 1,270,300 43.72 45.45 43.39 114,400 172,600 -3.2
30/01/2024
43.47
 424,900 43.72 43.72 42.89 26,200 116,500 -4.7
29/01/2024
43.22
 622,700 43.22 44.21 42.98 62,600 8,900 2.8
26/01/2024
42.81
 310,700 42.64 43.39 42.64 700 2,200 -0.1
25/01/2024
42.64
 394,800 42.81 43.39 42.48 43,800 6,700 1.9
24/01/2024
42.98
 829,500 43.31 44.13 42.56 6,100 8,400 -0.1
23/01/2024
43.22
 484,000 43.06 44.13 42.40 22,200 20,800 0.1
22/01/2024
43.22
 1,038,500 42.73 43.39 41.49 77,100 105,400 -1.4
19/01/2024
42.31
 1,303,700 43.31 43.72 41.98 55,300 164,600 -5.6
18/01/2024
43.22
 854,000 41.82 44.71 41.65 25,300 13,400 0.6
17/01/2024
41.82
 3,021,100 39.17 41.82 39.01 68,400 300 3.4
16/01/2024
39.09
 690,200 37.60 39.09 37.60 19,200 3,200 0.7
15/01/2024
37.73
 614,000 38.68 38.93 37.73 100 123,000 -5.7
12/01/2024
38.43
 927,500 38.18 39.01 37.60 24,100 1,400 1.1
11/01/2024
38.18
 504,200 38.10 39.05 38.02 11,100 113,000 -4.7
10/01/2024
38.10
 819,800 38.68 38.72 37.56 0 104,800 -4.9
09/01/2024
38.68
 460,100 38.80 39.26 38.35 0 5,800 -0.3
08/01/2024
38.76
 587,500 38.84 39.59 38.64 0 11,400 -0.5
05/01/2024
38.68
 407,500 38.14 38.76 38.14 0 11,400 -0.5
04/01/2024
38.18
 1,264,900 38.76 39.96 38.18 86,800 147,400 -2.9
03/01/2024
38.43
 577,100 37.69 38.43 37.60 0 300 -0.0
02/01/2024
38.18
 788,400 38.93 39.55 38.18 0 16,000 -0.7
29/12/2023
39.26
 601,200 39.50 39.59 38.76 152,700 161,400 -0.4
28/12/2023
39.50
 429,400 39.26 39.50 38.93 121,100 0 5.8
27/12/2023
39.26
 819,800 38.47 39.63 38.60 80,800 154,100 -3.5
26/12/2023
38.47
 687,500 38.35 38.55 38.14 120,000 163,100 -2.0
25/12/2023
38.35
 527,600 38.26 38.55 38.02 131,100 53,300 3.6
22/12/2023
38.26
 449,900 38.43 38.84 37.44 0 19,300 -0.9
21/12/2023
38.43
 569,000 37.93 38.60 37.44 150,000 5,600 6.7
20/12/2023
37.93
 374,200 37.93 38.18 37.73 1,800 19,100 -0.8
19/12/2023
37.93
 517,500 36.86 37.93 36.49 6,500 0 0.3
18/12/2023
36.86
 250,600 37.36 37.69 36.86 4,000 13,500 -0.4
15/12/2023
37.36
 445,100 37.07 38.02 36.78 25,900 200 1.2
14/12/2023
37.07
 486,300 36.86 37.60 36.61 12,600 8,100 0.2
13/12/2023
36.86
 702,400 38.14 38.43 36.86 5,200 16,900 -0.5
12/12/2023
38.14
 299,600 37.85 38.18 37.69 50,100 21,700 1.3
11/12/2023
37.85
 514,800 37.60 38.10 37.27 2,500 12,500 -0.5
08/12/2023
37.60
 935,600 38.43 38.84 37.40 0 125,600 -5.8
07/12/2023
38.43
 1,935,200 39.83 39.92 37.07 52,500 32,600 0.9
06/12/2023
39.83
 562,000 39.46 39.96 39.42 39,200 0 1.9
05/12/2023
39.46
 725,000 39.88 39.92 39.26 0 23,400 -1.1
04/12/2023
39.88
 1,201,500 37.69 40.08 38.39 45,900 300 2.2
01/12/2023
37.69
 634,500 36.98 37.77 36.57 22,200 0 1.0
30/11/2023
36.98
 752,600 37.64 38.02 36.78 9,100 1,500 0.3
29/11/2023
37.64
 692,700 37.27 38.31 37.19 0 28,400 -1.3

Chính sách bảo mật | Điều khoản sử dụng |