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

35.45
0.35
(1%)
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)
24/05/2023
23.72
 3,874,700 22.25 23.72 22.21 34,700 451,600 -12.5
23/05/2023
22.25
 1,224,600 22.37 22.87 22.09 700 10,100 -0.3
22/05/2023
22.37
 1,111,900 21.90 22.64 22.09 0 500 -0.0
19/05/2023
21.90
 1,054,500 22.09 22.33 21.55 6,400 3,800 0.1
18/05/2023
22.09
 2,285,100 21.40 22.64 21.55 82,200 9,400 2.1
17/05/2023
21.40
 2,113,500 22.17 22.25 21.40 800 5,500 -0.1
16/05/2023
22.17
 1,152,200 22.48 22.56 22.02 0 141,600 -4.1
15/05/2023
22.48
 1,036,900 23.02 23.49 22.37 4,200 85,700 -2.4
12/05/2023
23.02
 1,114,500 22.64 23.02 22.29 4,100 85,600 -2.4
11/05/2023
22.64
 2,122,900 22.71 22.95 22.25 0 26,100 -0.8
10/05/2023
22.71
 971,000 22.87 23.33 22.68 15,700 65,600 -1.5
09/05/2023
22.87
 809,200 23.26 23.26 22.52 2,800 49,700 -1.4
08/05/2023
23.26
 1,165,600 22.99 23.49 22.99 16,400 158,800 -4.3
05/05/2023
22.99
 1,118,400 23.14 23.33 22.64 0 153,000 -4.5
04/05/2023
23.14
 1,217,800 22.56 23.64 22.25 25,100 207,600 -5.5
28/04/2023
22.56
 1,253,500 22.25 22.75 22.06 4,200 5,000 -0.0
27/04/2023
22.25
 783,700 22.33 22.60 22.06 1,900 2,200 -0.0
26/04/2023
22.33
 1,585,800 21.55 22.83 21.28 201,300 10 5.8
25/04/2023
21.55
 2,614,500 22.64 22.71 21.51 10,200 111,000 -2.8
24/04/2023
22.64
 3,078,600 23.02 23.41 22.13 200 262,000 -7.6
21/04/2023
23.02
 1,965,200 22.99 24.26 22.99 46,700 389,720 -10.2
20/04/2023
22.99
 1,558,300 23.18 23.30 22.40 28,700 104,600 -2.3
19/04/2023
23.18
 2,360,400 22.37 23.64 22.37 3,800 321,410 -9.5
18/04/2023
22.37
 2,336,600 20.93 22.37 20.70 18,600 105,320 -2.5
17/04/2023
20.93
 1,122,900 20.39 21.09 20.23 45,600 100,010 -1.5
14/04/2023
20.39
 1,810,900 20.31 21.16 20.23 33,200 105,710 -1.9
13/04/2023
20.31
 1,246,600 20.85 21.24 20.31 7,200 1,300 0.2
12/04/2023
20.85
 1,261,600 21.67 21.67 20.35 0 66,501 -1.8
11/04/2023
21.67
 1,818,300 20.62 21.71 19.81 52,500 2,100 1.4
10/04/2023
20.62
 1,832,800 20.74 21.67 20.31 3,700 45,200 -1.1
07/04/2023
20.74
 1,123,800 19.38 20.74 19.46 24,500 1,510 0.6
06/04/2023
19.38
 2,119,700 20.16 20.35 19.30 17,300 153,400 -3.4
05/04/2023
20.16
 2,462,400 19.88 21.09 19.85 3,100 41,610 -1.0
04/04/2023
19.88
 1,591,800 18.61 19.88 18.30 15,500 0 0.4
03/04/2023
18.61
 1,013,000 17.95 18.95 18.14 27,600 44,910 -0.4
31/03/2023
17.95
 2,205,600 16.82 17.95 16.51 53,900 106,040 -1.2
30/03/2023
16.82
 1,553,100 16.20 17.13 16.71 4,600 115,420 -2.4
29/03/2023
16.20
 2,112,800 15.16 16.20 15.12 25,000 100,000 -1.6
28/03/2023
15.16
 1,003,800 15.08 15.74 15.16 26,500 10,801 0.3
27/03/2023
15.08
 875,700 14.11 15.08 14.30 8,100 5,010 0.1
24/03/2023
14.11
 429,000 14.26 14.57 14.11 6,500 3,700 0.1
23/03/2023
14.26
 369,900 13.92 14.34 13.64 20,200 1,800 0.3
22/03/2023
13.92
 319,700 13.88 14.26 13.80 5,900 0 0.1
21/03/2023
13.88
 159,300 13.49 13.88 13.41 1,400 3,800 0.1
20/03/2023
13.49
 379,000 13.88 14.15 13.45 11,800 3,400 0.1
17/03/2023
13.88
 216,900 13.92 14.23 13.80 1,500 2,300 -0.0
16/03/2023
13.92
 208,800 14.11 14.11 13.72 9,600 20,200 -0.2
15/03/2023
14.11
 517,100 13.22 14.11 13.57 6,300 0 0.1
14/03/2023
13.22
 243,400 13.76 13.76 13.18 7,700 0 0.1
13/03/2023
13.76
 267,400 13.84 13.88 13.37 15,100 0 0.3
10/03/2023
13.84
 142,900 13.99 13.99 13.57 2,200 0 0.0
09/03/2023
13.99
 327,500 13.80 14.11 13.80 12,400 4,500 0.1
08/03/2023
13.80
 183,900 13.49 13.80 13.30 16,700 100 0.3
07/03/2023
13.49
 180,000 13.37 13.64 13.33 7,800 0 0.1
06/03/2023
13.37
 115,500 13.26 13.64 13.30 13,000 0 0.2
03/03/2023
13.26
 125,900 13.49 13.64 13.26 10,900 0 0.2
02/03/2023
13.49
 90,100 13.72 13.84 13.49 19,000 0 0.3
01/03/2023
13.72
 108,800 13.26 13.80 13.02 8,800 0 0.2
28/02/2023
13.26
 111,000 13.10 13.37 13.10 6,300 3,900 0.0
27/02/2023
13.10
 226,500 13.57 13.57 13.02 21,900 9,900 0.2
24/02/2023
13.57
 143,500 14.11 14.11 13.57 13,000 4,600 0.1
23/02/2023
14.11
 330,700 13.72 14.11 13.26 18,700 2,500 0.3
22/02/2023
13.72
 404,500 14.38 14.38 13.72 24,800 2,200 0.4
21/02/2023
14.38
 235,500 14.65 14.96 14.38 13,000 10,700 0.0
20/02/2023
14.65
 476,100 13.72 14.65 13.72 20,900 2,600 0.3
17/02/2023
13.72
 133,400 13.88 14.03 13.72 32,200 900 0.6
16/02/2023
13.88
 237,000 13.53 13.92 13.53 18,700 600 0.3
15/02/2023
13.53
 285,200 13.22 13.64 13.26 36,600 0 0.6
14/02/2023
13.22
 162,000 13.06 13.49 13.02 10,800 0 0.2
13/02/2023
13.06
 607,500 13.76 13.76 12.87 8,800 19,200 -0.2
10/02/2023
13.76
 303,500 14.15 14.19 13.68 10,200 10,500 -0.0
09/02/2023
14.15
 140,900 14.19 14.26 14.03 10,700 10,400 0.0
08/02/2023
14.19
 263,300 14.11 14.57 13.57 14,300 20,300 -0.1
07/02/2023
14.11
 348,000 14.46 14.77 14.11 8,500 5,800 0.0
06/02/2023
14.46
 150,600 14.46 14.73 14.19 0 0 0.3
03/02/2023
14.46
 352,600 14.61 14.77 14.30 20,200 1,500 0.3
02/02/2023
14.61
 669,900 15.08 15.12 14.50 21,000 16 0.4
01/02/2023
15.08
 1,073,900 16.20 16.47 15.08 5,300 0 0.1
31/01/2023
16.20
 485,400 15.47 16.20 15.23 0 0 -0.0
30/01/2023
15.47
 1,438,100 15.23 15.93 14.88 0 0 -0.0
27/01/2023
15.23
 499,100 15.62 16.20 15.19 0 400 -0.0
19/01/2023
15.62
 413,600 15.16 15.66 15.04 19,900 3,000 0.3
18/01/2023
15.16
 432,500 15.27 15.35 14.96 7,300 0 0.1
17/01/2023
15.27
 405,300 14.34 15.27 14.38 20,600 10,000 0.2
16/01/2023
14.34
 237,600 14.34 14.57 13.92 4,100 2,100 0.0
13/01/2023
14.34
 445,500 14.03 14.65 14.11 7,700 600 0.1
12/01/2023
14.03
 177,000 14.23 14.46 13.80 1,010 9,500 -0.2
11/01/2023
14.23
 244,300 13.84 14.54 13.88 7,500 0 0.1
10/01/2023
13.84
 262,400 14.03 14.26 13.68 10,600 4,900 0.1
09/01/2023
14.03
 170,700 14.34 14.65 14.03 100 6,700 -0.1
06/01/2023
14.34
 388,800 14.50 14.96 14.15 3,300 1,900 0.0
05/01/2023
14.50
 216,300 14.46 14.69 14.11 0 4,900 -0.1
04/01/2023
14.46
 374,200 14.42 15.12 14.34 0 19,300 -0.4
03/01/2023
14.42
 427,500 13.49 14.42 13.64 21,700 34,300 -0.2
30/12/2022
13.49
 175,000 13.53 13.88 13.45 20,500 17,100 0.1
29/12/2022
13.53
 165,500 14.03 14.03 13.53 26,300 20,800 0.1
28/12/2022
14.03
 322,700 14.23 14.38 13.80 62,700 57,000 0.1
27/12/2022
14.23
 374,500 13.41 14.23 13.26 52,700 53,300 -0.0
26/12/2022
13.41
 552,700 14.42 14.42 13.41 42,200 29,900 0.2
23/12/2022
14.42
 320,600 14.96 14.96 14.26 15,600 34,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |