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

35.15
-0.05
(-0.14%)
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
(2026-05-18) 		-1.65 -4.65% 5,323,000 27,400 0
31.65
35.55
35.20
2 tháng
(2026-04-20) 		-2.30 -6.36% 8,995,400 -74,706 0
31.65
36.15
35.20
3 tháng
(2026-03-19) 		-1.05 -3.01% 17,799,300 125,794 8.5
31.65
38
35.20
6 tháng
(2025-12-19) 		-4.55 -11.85% 51,242,000 -1,177,706 -43.6
31.65
42.70
35.20
12 tháng
(2025-06-23) 		-6.40 -15.90% 225,133,900 -5,422,206 -175.3
31.65
57
35.20
24 tháng
(2024-06-27) 		-9.13 -21.23% 404,809,000 -11,274,117 -428.3
31.65
57
35.20
36 tháng
(2023-07-03) 		8.34 32.72% 674,159,200 -2,918,350 -119.3
24.79
57
35.20
60 tháng
(2021-07-13) 		18.68 123.16% 1,107,818,992 -4,171,766 -175.5
9.34
57
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2024
49.75
 596,700 50.66 50.66 49.59 0 1,200 -0.1
12/06/2024
50.25
 805,400 50.08 51.40 50 500 3,000 -0.2
11/06/2024
49.92
 1,262,100 48.60 49.92 48.26 207,700 4,900 12.1
10/06/2024
48.51
 576,400 47.93 49.17 47.93 200 0 0.0
07/06/2024
48.18
 377,900 48.60 48.68 47.85 1,100 1,300 -0.0
06/06/2024
48.26
 660,100 48.76 49.26 48.10 2,200 1,312 0.1
05/06/2024
48.93
 756,000 49.42 49.92 48.51 900 5,400 -0.3
04/06/2024
48.93
 981,700 49.59 50.17 48.51 20,400 23,300 -0.2
03/06/2024
49.09
 832,900 48.51 49.17 48.35 1,400 0 0.1
31/05/2024
47.93
 496,900 47.44 48.35 47.44 5,300 0 0.3
30/05/2024
47.69
 751,600 47.85 47.93 46.36 1,700 2,000 -0.0
29/05/2024
48.18
 806,300 48.35 48.93 47.93 20,000 12,900 0.4
28/05/2024
48.35
 588,000 47.52 49.17 47.52 100 8,800 -0.5
27/05/2024
47.44
 573,800 47.93 47.93 46.28 3,200 500 0.2
24/05/2024
47.19
 1,716,500 49.42 49.42 46.28 14,300 141,000 -7.3
23/05/2024
49.50
 850,700 48.84 49.50 47.93 1,600 82,300 -4.7
22/05/2024
49.26
 1,365,300 48.76 50.33 48.76 1,700 14,700 -0.8
21/05/2024
48.60
 766,700 47.60 48.60 47.44 19,200 4,900 0.8
20/05/2024
47.93
 835,200 48.60 48.76 47.93 800 81,800 -4.7
17/05/2024
48.10
 831,200 48.18 49.09 47.27 27,500 14,100 0.8
16/05/2024
47.60
 838,200 48.60 48.60 47.52 0 65,600 -3.8
15/05/2024
47.36
 1,669,800 46.36 48.84 46.03 139,200 52,700 4.9
14/05/2024
46.03
 650,100 45.79 46.45 45.12 4,300 49,000 -2.5
13/05/2024
45.79
 831,100 45.87 46.53 45.04 21,400 154,400 -7.4
10/05/2024
45.87
 1,171,000 45.45 46.03 43.97 52,400 103,300 -2.8
09/05/2024
45.12
 1,269,600 46.28 46.61 44.88 24,300 186,400 -9.0
08/05/2024
45.95
 1,018,400 45.29 46.86 45.04 74,500 66,300 0.5
07/05/2024
45.95
 833,100 46.28 46.28 44.71 44,400 149,100 -5.8
06/05/2024
45.04
 1,643,700 43.06 45.04 42.40 192,400 30,200 8.6
03/05/2024
42.15
 854,400 42.98 43.39 42.07 47,000 87,000 -2.1
02/05/2024
41.82
 618,300 42.73 42.98 41.49 2,700 199,300 -10.0
26/04/2024
42.31
 1,001,100 41.65 43.22 41.65 17,100 145,300 -6.6
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

Chính sách bảo mật | Điều khoản sử dụng |