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)
05/03/2024
44.63
 1,270,300 43.65 45.83 42.52 54,600 152,700 -5.7
04/03/2024
43.65
 596,600 44.78 44.78 43.50 8,500 41,100 -1.9
01/03/2024
43.73
 2,384,200 41.25 43.73 41.17 390,800 33,700 20.7
29/02/2024
40.87
 1,076,700 40.50 41.62 40.12 298,800 48,600 13.6
28/02/2024
40.50
 558,100 40.80 40.87 39.89 13,500 39,800 -1.4
27/02/2024
40.72
 712,100 40.87 41.77 40.57 26,700 2,000 1.3
26/02/2024
40.72
 1,113,300 38.99 41.17 38.69 92,400 5,300 4.6
23/02/2024
38.99
 1,075,600 39.82 40.20 38.99 22,000 64,850 -2.3
22/02/2024
39.67
 959,100 40.20 40.20 39.67 100 226,200 -12.0
21/02/2024
40.35
 816,600 40.72 40.72 39.82 5,500 21,200 -0.8
20/02/2024
40.65
 810,100 41.25 42.30 40.65 64,400 45,200 1.1
19/02/2024
40.57
 1,210,200 39.74 40.57 39.44 59,700 23,300 1.9
16/02/2024
39.59
 678,800 39.44 40.27 39.14 6,500 27,600 -1.1
15/02/2024
39.29
 512,100 39.37 39.74 39.14 19,000 22,600 -0.2
07/02/2024
39.37
 589,800 39.89 40.12 39.37 18,100 4,000 0.7
06/02/2024
39.74
 444,000 39.89 41.17 39.74 24,000 95,200 -3.8
05/02/2024
39.82
 840,200 39.67 40.50 39.07 20,700 117,440 -5.1
02/02/2024
39.67
 527,500 40.57 40.57 39.52 6,450 53,124 -2.5
01/02/2024
39.67
 536,200 39.67 39.89 39.29 10,700 33,800 -1.2
31/01/2024
39.52
 1,270,300 39.74 41.32 39.44 114,400 172,600 -3.2
30/01/2024
39.52
 424,900 39.74 39.74 38.99 26,200 116,500 -4.7
29/01/2024
39.29
 622,700 39.29 40.20 39.07 62,600 8,900 2.8
26/01/2024
38.92
 310,700 38.77 39.44 38.77 700 2,200 -0.1
25/01/2024
38.77
 394,800 38.92 39.44 38.62 43,800 6,700 1.9
24/01/2024
39.07
 829,500 39.37 40.12 38.69 6,100 8,400 -0.1
23/01/2024
39.29
 484,000 39.14 40.12 38.54 22,200 20,800 0.1
22/01/2024
39.29
 1,038,500 38.84 39.44 37.72 77,100 105,400 -1.4
19/01/2024
38.47
 1,303,700 39.37 39.74 38.17 55,300 164,600 -5.6
18/01/2024
39.29
 854,000 38.02 40.65 37.87 25,300 13,400 0.6
17/01/2024
38.02
 3,021,100 35.61 38.02 35.46 68,400 300 3.4
16/01/2024
35.54
 690,200 34.18 35.54 34.18 19,200 3,200 0.7
15/01/2024
34.30
 614,000 35.16 35.39 34.30 100 123,000 -5.7
12/01/2024
34.94
 927,500 34.71 35.46 34.18 24,100 1,400 1.1
11/01/2024
34.71
 504,200 34.64 35.50 34.56 11,100 113,000 -4.7
10/01/2024
34.64
 819,800 35.16 35.20 34.15 0 104,800 -4.9
09/01/2024
35.16
 460,100 35.27 35.69 34.86 0 5,800 -0.3
08/01/2024
35.24
 587,500 35.31 35.99 35.12 0 11,400 -0.5
05/01/2024
35.16
 407,500 34.67 35.24 34.67 0 11,400 -0.5
04/01/2024
34.71
 1,264,900 35.24 36.33 34.71 86,800 147,400 -2.9
03/01/2024
34.94
 577,100 34.26 34.94 34.18 0 300 -0.0
02/01/2024
34.71
 788,400 35.39 35.95 34.71 0 16,000 -0.7
29/12/2023
35.69
 601,200 35.91 35.99 35.24 152,700 161,400 -0.4
28/12/2023
35.91
 429,400 35.69 35.91 35.39 121,100 0 5.8
27/12/2023
35.69
 819,800 34.97 36.03 35.09 80,800 154,100 -3.5
26/12/2023
34.97
 687,500 34.86 35.05 34.67 120,000 163,100 -2.0
25/12/2023
34.86
 527,600 34.79 35.05 34.56 131,100 53,300 3.6
22/12/2023
34.79
 449,900 34.94 35.31 34.03 0 19,300 -0.9
21/12/2023
34.94
 569,000 34.49 35.09 34.03 150,000 5,600 6.7
20/12/2023
34.49
 374,200 34.49 34.71 34.30 1,800 19,100 -0.8
19/12/2023
34.49
 517,500 33.51 34.49 33.17 6,500 0 0.3
18/12/2023
33.51
 250,600 33.96 34.26 33.51 4,000 13,500 -0.4
15/12/2023
33.96
 445,100 33.70 34.56 33.43 25,900 200 1.2
14/12/2023
33.70
 486,300 33.51 34.18 33.28 12,600 8,100 0.2
13/12/2023
33.51
 702,400 34.67 34.94 33.51 5,200 16,900 -0.5
12/12/2023
34.67
 299,600 34.41 34.71 34.26 50,100 21,700 1.3
11/12/2023
34.41
 514,800 34.18 34.64 33.88 2,500 12,500 -0.5
08/12/2023
34.18
 935,600 34.94 35.31 34.00 0 125,600 -5.8
07/12/2023
34.94
 1,935,200 36.21 36.29 33.70 52,500 32,600 0.9
06/12/2023
36.21
 562,000 35.88 36.33 35.84 39,200 0 1.9
05/12/2023
35.88
 725,000 36.25 36.29 35.69 0 23,400 -1.1
04/12/2023
36.25
 1,201,500 34.26 36.44 34.90 45,900 300 2.2
01/12/2023
34.26
 634,500 33.62 34.34 33.25 22,200 0 1.0
30/11/2023
33.62
 752,600 34.22 34.56 33.43 9,100 1,500 0.3
29/11/2023
34.22
 692,700 33.88 34.82 33.81 0 28,400 -1.3
28/11/2023
33.88
 1,147,200 33.88 33.92 32.42 0 35,500 -1.6
27/11/2023
33.88
 719,600 34.26 34.37 33.36 52,200 23,500 1.3
24/11/2023
34.26
 2,074,800 32.23 34.26 31.56 172,800 700 7.4
23/11/2023
32.23
 1,270,600 34.64 34.75 32.23 14,800 300 0.7
22/11/2023
34.64
 1,015,200 34.60 34.79 34.15 52,100 2,100 2.3
21/11/2023
34.60
 1,065,000 33.66 34.79 33.96 36,100 0 1.7
20/11/2023
33.66
 2,329,900 31.48 33.66 30.43 124,100 4,000 5.2
17/11/2023
31.48
 1,901,600 32.98 33.13 31.14 18,700 111,300 -4.0
16/11/2023
32.98
 760,600 32.91 32.98 32.31 0 0 0
15/11/2023
32.91
 1,367,700 32.27 33.43 32.34 555,600 36,700 22.7
14/11/2023
32.27
 915,400 31.97 32.87 31.71 10,800 17,600 -0.3
13/11/2023
31.97
 971,500 31.44 32.31 31.33 3,600 9,200 -0.2
10/11/2023
31.44
 1,670,400 31.40 32.53 30.88 27,900 300 1.2
09/11/2023
31.40
 1,505,500 29.90 31.86 30.13 36,500 8,500 1.2
08/11/2023
29.90
 1,912,300 27.95 29.90 27.57 9,200 12,800 -0.1
07/11/2023
27.95
 1,234,900 28.10 28.47 27.05 300,000 2,500 11.0
06/11/2023
28.10
 846,200 27.80 28.25 27.57 207,400 8,100 7.4
03/11/2023
27.80
 1,180,900 27.87 28.32 27.12 350,000 35,600 11.6
02/11/2023
27.87
 1,415,800 26.11 27.87 26.07 0 10,000 -0.4
01/11/2023
26.11
 907,100 24.94 26.22 24.08 40,800 600 1.3
31/10/2023
24.94
 1,726,600 26.75 27.12 24.91 454,700 2,600 15.1
30/10/2023
26.75
 794,500 28.70 28.70 26.75 100,500 1,100 3.7
27/10/2023
28.70
 1,167,800 28.14 28.89 26.86 202,000 11,000 7.3
26/10/2023
28.14
 3,121,200 28.85 28.85 26.86 603,100 157,100 16.3
25/10/2023
28.85
 1,613,700 28.55 29.60 28.55 350,000 67,200 11.0
24/10/2023
28.55
 941,400 27.95 28.55 27.57 211,000 8,400 7.6
23/10/2023
27.95
 762,700 28.59 28.81 27.54 100 140,400 -5.3
20/10/2023
28.59
 2,361,400 26.75 28.59 24.94 502,500 18,000 17.7
19/10/2023
26.75
 1,389,500 28.55 28.78 26.75 9,000 46,200 -1.4
18/10/2023
28.55
 2,379,100 28.93 29.53 26.93 340,000 5,000 12.7
17/10/2023
28.93
 1,175,300 30.05 30.88 28.93 338,800 65,000 11.0
16/10/2023
30.05
 1,203,300 31.18 31.29 29.79 900 78,800 -3.2
13/10/2023
31.18
 1,414,600 31.25 31.56 30.13 9,500 35,600 -1.1
12/10/2023
31.25
 1,420,500 31.71 32.31 30.84 6,800 66,600 -2.5
11/10/2023
31.71
 1,641,000 30.32 31.71 29.86 11,300 0 0.5
10/10/2023
30.32
 2,017,200 30.80 31.18 30.28 0 58,800 -2.4

Chính sách bảo mật | Điều khoản sử dụng |