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

27
0.75
(2.86%)
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
(2026-08-18) 		-1.45 -5.23% 7,690,600 -286,700 -9.1
26.25
39.95
27
2 tháng
(2026-07-20) 		-3.60 -12.06% 17,169,100 -497,100 -15.1
26.25
39.95
27
3 tháng
(2026-06-19) 		-8.45 -24.35% 35,014,900 -492,900 -15.3
26.25
39.95
27
6 tháng
(2026-03-23) 		-2.70 -9.34% 55,589,400 -205,300 -6.0
24.09
39.95
27
12 tháng
(2025-09-22) 		-16.02 -37.90% 129,361,000 -2,546,500 -104.7
24.09
43.18
27
24 tháng
(2024-09-27) 		-14.41 -35.44% 410,913,900 -8,902,702 -494.7
21.90
51.82
27
36 tháng
(2023-10-03) 		-1.51 -5.44% 632,096,100 -4,938,411 -367.6
19.91
51.82
27
60 tháng
(2021-10-13) 		5.22 24.81% 1,079,677,600 -977,723 -216.7
8.49
51.82
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
43.35
 751,600 43.50 43.58 42.15 1,700 2,000 -0.0
29/05/2024
43.80
 806,300 43.95 44.48 43.58 20,000 12,900 0.4
28/05/2024
43.95
 588,000 43.20 44.70 43.20 100 8,800 -0.5
27/05/2024
43.13
 573,800 43.58 43.58 42.07 3,200 500 0.2
24/05/2024
42.90
 1,716,500 44.93 44.93 42.07 14,300 141,000 -7.3
23/05/2024
45.00
 850,700 44.40 45.00 43.58 1,600 82,300 -4.7
22/05/2024
44.78
 1,365,300 44.33 45.76 44.33 1,700 14,700 -0.8
21/05/2024
44.18
 766,700 43.28 44.18 43.13 19,200 4,900 0.8
20/05/2024
43.58
 835,200 44.18 44.33 43.58 800 81,800 -4.7
17/05/2024
19.91
 371,700 19.83 20.25 19.53 40,700 0 1.1
16/05/2024
43.28
 838,200 44.18 44.18 43.20 0 65,600 -3.8
15/05/2024
43.05
 1,669,800 42.15 44.40 41.85 139,200 52,700 4.9
14/05/2024
41.85
 650,100 41.62 42.22 41.02 4,300 49,000 -2.5
13/05/2024
41.62
 831,100 41.70 42.30 40.95 21,400 154,400 -7.4
10/05/2024
41.70
 1,171,000 41.32 41.85 39.97 52,400 103,300 -2.8
09/05/2024
41.02
 1,269,600 42.07 42.37 40.80 24,300 186,400 -9.0
08/05/2024
41.77
 1,018,400 41.17 42.60 40.95 74,500 66,300 0.5
07/05/2024
41.77
 833,100 42.07 42.07 40.65 44,400 149,100 -5.8
06/05/2024
40.95
 1,643,700 39.14 40.95 38.54 192,400 30,200 8.6
03/05/2024
38.32
 854,400 39.07 39.44 38.24 47,000 87,000 -2.1
02/05/2024
38.02
 618,300 38.84 39.07 37.72 2,700 199,300 -10.0
01/05/2024
35.16
 407,500 34.67 35.24 34.67 0 11,400 -0.5
30/04/2024
19.91
 371,700 19.83 20.25 19.53 40,700 0 1.1
29/04/2024
19.91
 371,700 19.83 20.25 19.53 40,700 0 1.1
26/04/2024
38.47
 1,001,100 37.87 39.29 37.87 17,100 145,300 -6.6
25/04/2024
38.92
 776,500 39.37 39.44 38.47 9,900 168,900 -8.2
24/04/2024
39.59
 927,800 38.54 39.97 38.54 55,400 89,700 -1.8
23/04/2024
38.09
 990,100 39.59 39.97 37.53 92,100 135,300 -2.3
22/04/2024
39.59
 926,300 38.69 39.97 37.57 204,700 6,800 10.3
19/04/2024
37.42
 2,872,700 38.32 39.97 37.42 631,200 87,200 27.9
18/04/2024
19.91
 371,700 19.83 20.25 19.53 40,700 0 1.1
17/04/2024
40.20
 871,500 43.73 43.73 40.20 17,100 214,200 -11.1
16/04/2024
42.82
 1,560,600 43.95 43.95 41.02 181,600 101,900 4.4
15/04/2024
43.95
 934,300 46.73 47.71 43.95 28,200 90,900 -3.9
12/04/2024
47.18
 583,300 46.13 47.41 45.60 86,700 223,900 -8.4
11/04/2024
45.83
 395,800 44.03 46.13 43.95 38,800 16,300 1.3
10/04/2024
45.08
 281,200 45.83 45.98 45.08 0 35,900 -2.2
09/04/2024
45.76
 596,400 44.40 45.91 44.10 69,300 12,100 3.4
08/04/2024
44.40
 976,100 46.28 46.81 44.40 23,900 63,900 -2.5
05/04/2024
46.88
 705,000 46.58 47.86 46.43 62,600 33,000 1.8
04/04/2024
48.46
 490,500 48.76 48.84 47.71 0 15,000 -1.0
03/04/2024
48.08
 969,300 48.16 50.56 48.08 99,400 27,600 4.7
02/04/2024
47.71
 381,000 47.63 47.71 46.88 2,400 68,000 -4.1
01/04/2024
47.63
 516,000 47.48 47.78 46.36 1,900 31,000 -1.8
29/03/2024
47.48
 242,100 48.08 48.08 47.18 2,100 50,900 -3.1
28/03/2024
48.08
 574,000 47.33 48.84 46.73 63,700 23,000 2.6
27/03/2024
46.66
 391,300 47.26 47.26 46.43 0 78,100 -4.9
26/03/2024
46.58
 323,100 45.60 47.33 45.60 1,200 0 0.1
25/03/2024
46.06
 478,600 47.63 47.71 45.98 400 44,500 -2.8
22/03/2024
46.96
 1,924,000 44.70 47.41 44.33 107,900 22,600 5.3
21/03/2024
44.33
 607,300 45.08 45.08 44.18 0 17,300 -1.0
20/03/2024
44.18
 400,100 43.20 44.18 43.20 24,400 12,900 0.7
19/03/2024
43.20
 475,400 44.18 44.18 41.70 18,300 18,400 -0.0
18/03/2024
43.58
 1,629,700 46.21 46.21 42.67 21,400 182,200 -9.4
15/03/2024
45.83
 936,100 45.08 46.21 44.03 21,200 108,000 -5.2
14/03/2024
45.08
 801,100 46.13 46.51 44.63 17,600 65,100 -2.9
13/03/2024
46.13
 901,400 44.03 46.58 44.03 151,600 25,600 7.6
12/03/2024
44.03
 980,300 43.43 45.00 42.90 162,500 42,500 7.1
11/03/2024
43.28
 805,700 43.28 44.33 42.45 42,700 5,500 2.2
08/03/2024
43.28
 1,103,800 45.00 45.00 43.28 30,700 141,741 -6.5
07/03/2024
44.33
 925,100 43.65 44.78 43.43 214,500 62,300 9.0
06/03/2024
43.28
 585,600 44.48 45.15 43.20 4,600 157,616 -9.0
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
14/02/2024
19.91
 371,700 19.83 20.25 19.53 40,700 0 1.1
13/02/2024
19.91
 371,700 19.83 20.25 19.53 40,700 0 1.1
12/02/2024
33.70
 353,200 33.81 33.81 33.21 20,000 152,200 -5.9
09/02/2024
36.93
 515,000 36.89 37.42 36.85 25,200 0 1.2
08/02/2024
32.38
 778,200 30.05 32.38 29.90 52,400 4,700 1.9
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

Chính sách bảo mật | Điều khoản sử dụng |