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

35.75
0.65
(1.85%)
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
(2026-02-23) 		-3.30 -8.58% 7,894,500 180,100 7.0
34.95
39.20
35.10
2 tháng
(2026-01-15) 		-6.15 -14.89% 18,832,800 1,400 -0.3
34.95
41.30
35.10
3 tháng
(2025-12-16) 		-3.10 -8.10% 33,733,200 -1,481,200 -58.8
34.95
42.70
35.10
6 tháng
(2025-09-17) 		-13.05 -27.07% 72,614,200 -2,575,500 -107.1
34.95
48.20
35.10
12 tháng
(2025-03-21) 		-15.67 -30.83% 279,299,900 -11,386,106 -423.2
34.95
57
35.10
24 tháng
(2024-03-26) 		-16.09 -31.40% 438,651,300 -12,168,723 -483.4
34.95
57
35.10
36 tháng
(2023-04-03) 		16.54 88.92% 753,231,500 -6,313,055 -223.2
18.61
57
35.10
60 tháng
(2021-04-12) 		23.52 202.19% 1,202,048,881 -3,227,523 -159.3
9.34
57
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
37.27
 1,147,200 37.27 37.31 35.66 0 35,500 -1.6
27/11/2023
37.27
 719,600 37.69 37.81 36.69 52,200 23,500 1.3
24/11/2023
37.69
 2,074,800 35.45 37.69 34.71 172,800 700 7.4
23/11/2023
35.45
 1,270,600 38.10 38.22 35.45 14,800 300 0.7
22/11/2023
38.10
 1,015,200 38.06 38.26 37.56 52,100 2,100 2.3
21/11/2023
38.06
 1,065,000 37.02 38.26 37.36 36,100 0 1.7
20/11/2023
37.02
 2,329,900 34.63 37.02 33.47 124,100 4,000 5.2
17/11/2023
34.63
 1,901,600 36.28 36.45 34.26 18,700 111,300 -4.0
16/11/2023
36.28
 760,600 36.20 36.28 35.54 0 0 0
15/11/2023
36.20
 1,367,700 35.50 36.78 35.58 555,600 36,700 22.7
14/11/2023
35.50
 915,400 35.17 36.16 34.88 10,800 17,600 -0.3
13/11/2023
35.17
 971,500 34.59 35.54 34.46 3,600 9,200 -0.2
10/11/2023
34.59
 1,670,400 34.55 35.79 33.97 27,900 300 1.2
09/11/2023
34.55
 1,505,500 32.89 35.04 33.14 36,500 8,500 1.2
08/11/2023
32.89
 1,912,300 30.74 32.89 30.33 9,200 12,800 -0.1
07/11/2023
30.74
 1,234,900 30.91 31.32 29.75 300,000 2,500 11.0
06/11/2023
30.91
 846,200 30.58 31.07 30.33 207,400 8,100 7.4
03/11/2023
30.58
 1,180,900 30.66 31.16 29.83 350,000 35,600 11.6
02/11/2023
30.66
 1,415,800 28.72 30.66 28.68 0 10,000 -0.4
01/11/2023
28.72
 907,100 27.44 28.84 26.49 40,800 600 1.3
31/10/2023
27.44
 1,726,600 29.42 29.83 27.40 454,700 2,600 15.1
30/10/2023
29.42
 794,500 31.57 31.57 29.42 100,500 1,100 3.7
27/10/2023
31.57
 1,167,800 30.95 31.78 29.55 202,000 11,000 7.3
26/10/2023
30.95
 3,121,200 31.74 31.74 29.55 603,100 157,100 16.3
25/10/2023
31.74
 1,613,700 31.40 32.56 31.40 350,000 67,200 11.0
24/10/2023
31.40
 941,400 30.74 31.40 30.33 211,000 8,400 7.6
23/10/2023
30.74
 762,700 31.45 31.69 30.29 100 140,400 -5.3
20/10/2023
31.45
 2,361,400 29.42 31.45 27.44 502,500 18,000 17.7
19/10/2023
29.42
 1,389,500 31.40 31.65 29.42 9,000 46,200 -1.4
18/10/2023
31.40
 2,379,100 31.82 32.48 29.63 340,000 5,000 12.7
17/10/2023
31.82
 1,175,300 33.06 33.97 31.82 338,800 65,000 11.0
16/10/2023
33.06
 1,203,300 34.30 34.42 32.77 900 78,800 -3.2

Chính sách bảo mật | Điều khoản sử dụng |