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

39.45
-0.70
(-1.74%)
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
(2025-11-05) 		-1.90 -4.52% 9,700,600 -141,000 -6.1
39.05
42.05
39.45
2 tháng
(2025-10-06) 		-7.35 -15.47% 27,460,500 -881,400 -38.2
39.05
47.50
39.45
3 tháng
(2025-09-08) 		-8.55 -17.56% 44,512,600 -2,242,800 -105.4
39.05
50.50
39.45
6 tháng
(2025-06-09) 		-1.03 -2.51% 177,637,300 -6,185,200 -212.3
39.05
57
39.45
12 tháng
(2024-12-10) 		-1.94 -4.61% 278,995,800 -9,707,763 -369.0
39.05
57
39.45
24 tháng
(2023-12-18) 		3.29 8.93% 454,324,200 -10,993,244 -438.8
36.64
57
39.45
36 tháng
(2022-12-21) 		25.15 167.65% 744,740,700 -4,671,232 -161.2
13.06
57
39.45
60 tháng
(2020-12-31) 		31.07 342.21% 1,255,933,111 -7,700,403 -186.7
8.24
57
39.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2023
34.30
 1,414,600 34.38 34.71 33.14 9,500 35,600 -1.1
12/10/2023
34.38
 1,420,500 34.88 35.54 33.93 6,800 66,600 -2.5
11/10/2023
34.88
 1,641,000 33.35 34.88 32.85 11,300 0 0.5
10/10/2023
33.35
 2,017,200 33.88 34.30 33.31 0 58,800 -2.4
09/10/2023
33.88
 1,374,700 32.23 33.88 31.90 2,900 79,400 -3.0
06/10/2023
32.23
 1,232,800 31.40 32.85 30.83 11,700 32,900 -0.8
05/10/2023
31.40
 1,354,100 32.64 33.22 31.32 4,100 84,200 -3.1
04/10/2023
32.64
 1,968,100 30.54 32.64 29.75 334,000 0 13.1
03/10/2023
30.54
 3,152,700 32.81 32.81 30.54 526,800 72,200 17.0
02/10/2023
32.81
 1,311,000 33.88 34.05 32.64 19,800 34,600 -0.6
29/09/2023
33.88
 1,598,300 33.88 34.30 33.02 300,800 80,400 9.0
28/09/2023
33.88
 2,415,600 32.15 34.38 32.07 518,100 156,600 14.6
27/09/2023
32.15
 2,041,400 30.08 32.15 30 51,300 19,800 1.2
26/09/2023
30.08
 2,361,400 29.96 31.90 29.34 216,000 61,500 5.7
25/09/2023
29.96
 2,172,000 32.19 32.40 29.96 575,400 9,000 20.8
22/09/2023
32.19
 2,969,500 34.59 34.59 32.19 174,300 16,200 6.3
21/09/2023
34.59
 1,682,400 37.19 37.19 34.59 200,000 76,300 5.3
20/09/2023
37.19
 1,180,100 35.91 37.36 35.95 306,600 66,400 10.7
19/09/2023
35.91
 983,800 35.37 35.91 34.38 19,200 17,800 0.1
18/09/2023
35.37
 1,218,100 35.29 35.54 34.46 0 0 0
15/09/2023
35.29
 1,539,600 35.50 35.79 33.55 316,300 17,900 12.8
14/09/2023
35.50
 1,799,700 35.95 35.95 34.46 319,000 35,300 12.1
13/09/2023
35.95
 2,422,100 34.13 36.32 34.30 1,124,200 52,600 46.2
12/09/2023
34.13
 2,534,900 31.90 34.13 31.90 511,000 87,700 17.0
11/09/2023
31.90
 2,030,300 31.74 33.64 31.07 41,300 1,000 1.6
08/09/2023
31.74
 1,460,800 32.11 32.19 31.32 118,000 1,500 4.5
07/09/2023
32.11
 1,557,400 31.61 32.52 31.40 50,800 4,100 1.8
06/09/2023
31.61
 2,702,800 30.08 32.15 29.50 435,400 41,500 15.1
05/09/2023
30.08
 1,831,300 29.46 30.08 29.50 108,500 100 3.9
31/08/2023
29.46
 2,433,600 28.47 30.33 29.01 20,200 75,200 -2.0
30/08/2023
28.47
 3,184,100 26.61 28.47 26.74 24,400 9,300 0.5
29/08/2023
26.61
 1,575,800 26.53 27.23 26.49 4,400 16,500 -0.4
28/08/2023
26.53
 1,112,900 26.03 26.78 25.91 0 56,800 -1.8
25/08/2023
26.03
 1,441,800 25.95 26.28 25.62 2,800 19,700 -0.5
24/08/2023
25.95
 978,000 25.12 25.95 24.88 3,900 100 0.1
23/08/2023
25.12
 819,700 25.58 25.79 25.12 100 6,300 -0.2
22/08/2023
25.58
 1,503,500 24.79 25.58 23.55 28,700 46,900 -0.5
21/08/2023
24.79
 1,656,000 25.25 25.37 24.30 6,300 700 0.2
18/08/2023
25.25
 1,646,000 27.11 27.11 25.25 13,500 35,200 -0.7
17/08/2023
27.11
 1,890,600 26.86 27.77 26.94 47,700 0 1.6
16/08/2023
26.86
 917,900 27.11 27.11 26.69 11,600 0 0.4
15/08/2023
27.11
 437,200 27.31 27.89 27.02 1,600 11,200 -0.3
14/08/2023
27.31
 1,105,200 26.86 27.93 26.82 29,200 4,700 0.8
11/08/2023
26.86
 786,900 26.49 26.86 26.03 6,800 18,300 -0.4
10/08/2023
26.49
 1,048,200 27.11 27.52 26.45 5,200 84,400 -2.6
09/08/2023
27.11
 1,024,800 27.64 27.64 26.98 100 23,200 -0.8
08/08/2023
27.64
 948,500 28.06 28.35 27.52 18,600 12,800 0.2
07/08/2023
28.06
 1,017,400 27.44 28.10 27.64 14,700 600 0.5
04/08/2023
27.44
 1,065,800 27.11 27.52 26.74 11,700 6,500 0.2
03/08/2023
27.11
 1,719,000 27.69 27.85 27.11 3,100 40,400 -1.2
02/08/2023
27.69
 724,500 27.73 27.93 27.48 15,700 1,800 0.5
01/08/2023
27.73
 899,100 28.18 28.35 27.73 3,000 10,000 -0.2
31/07/2023
28.18
 968,700 28.10 28.43 27.69 32,900 3,700 1.0
28/07/2023
28.10
 1,028,000 27.69 28.47 27.60 43,900 6,200 1.3
27/07/2023
27.69
 1,023,500 27.85 28.10 27.36 3,000 6,900 -0.1
26/07/2023
27.85
 969,500 27.93 28.06 27.69 21,400 500 0.7
25/07/2023
27.93
 1,573,600 27.81 28.10 27.60 25,100 1,000 0.8
24/07/2023
27.81
 1,221,900 27.69 28.18 27.56 0 11,300 -0.4
21/07/2023
27.69
 1,922,800 26.94 27.77 26.69 92,700 36,300 1.8
20/07/2023
26.94
 2,254,100 26.45 27.52 26.82 11,200 27,100 -0.5
19/07/2023
26.45
 1,123,100 26.07 26.69 26.03 14,800 16,200 -0.0
18/07/2023
26.07
 737,800 26.45 26.45 26.03 111,900 13,900 3.1
17/07/2023
26.45
 1,049,800 26.61 27.27 26.40 2,700 8,500 -0.2
14/07/2023
26.61
 1,099,900 26.20 26.82 26.12 17,300 100 0.6
13/07/2023
26.20
 961,300 25.95 26.24 25.87 200 19,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |