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

39.10
0.80
(2.09%)
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
(2025-12-30) 		0.10 0.26% 17,663,200 -968,100 -39.4
37.60
42.70
39.10
2 tháng
(2025-12-01) 		-0.80 -2.05% 26,610,800 -1,590,000 -63.1
37.05
42.70
39.10
3 tháng
(2025-10-31) 		-4 -9.46% 36,578,400 -1,708,000 -68.0
37.05
42.80
39.10
6 tháng
(2025-08-04) 		-8.65 -18.42% 129,190,100 -1,961,900 -69.5
37.05
57
39.10
12 tháng
(2025-02-03) 		-3.20 -7.71% 292,416,900 -13,077,289 -515.7
37.05
57
39.10
24 tháng
(2024-02-15) 		-4.92 -11.39% 452,886,600 -12,112,030 -477.1
36.64
57
39.10
36 tháng
(2023-02-14) 		25.08 189.76% 756,020,300 -6,379,426 -228.6
13.10
57
39.10
60 tháng
(2021-02-24) 		28.13 276.48% 1,226,179,781 -3,353,423 -165.2
9.34
57
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2022
14.96
 301,700 15.00 15.27 14.19 23,400 16,000 0.1
21/12/2022
15.00
 901,400 15.58 16.24 14.50 5,600 27,200 -0.4
20/12/2022
15.58
 1,313,400 15.54 16.20 14.77 93,100 175,107 -1.6
19/12/2022
15.54
 1,478,900 15.16 16.20 14.96 19,400 59,700 -0.8
16/12/2022
15.16
 724,300 15.00 15.39 14.61 63,100 35,100 0.5
15/12/2022
15.00
 566,600 14.85 15.19 14.65 54,400 60,400 -0.1
14/12/2022
14.85
 1,056,500 14.23 15.16 14.34 43,300 36,400 0.1
13/12/2022
14.23
 581,600 13.30 14.23 13.26 108,100 30,400 1.4
12/12/2022
13.30
 564,800 14.23 14.88 13.30 91,000 12,700 1.3
09/12/2022
14.23
 384,900 14.46 14.73 14.03 70,000 55,900 0.3
08/12/2022
14.46
 796,000 13.64 14.57 13.64 44,100 39,400 0.1
07/12/2022
13.64
 628,900 14.38 14.57 13.49 68,100 39,100 0.5
06/12/2022
14.38
 1,880,000 15.43 15.43 14.38 56,301 49,000 0.1
05/12/2022
15.43
 728,400 14.92 15.66 15.16 34,300 74,900 -0.8
02/12/2022
14.92
 928,500 13.95 14.92 13.61 37,600 45,700 -0.2
01/12/2022
13.95
 1,099,400 14.23 15.08 13.64 22,400 43,500 -0.4
30/11/2022
14.23
 463,500 14.34 14.69 13.88 28,500 33,600 -0.1
29/11/2022
14.34
 842,200 13.45 14.38 13.18 18,400 68,110 -0.9
28/11/2022
13.45
 499,200 12.60 13.45 12.79 9,000 34,200 -0.4
25/11/2022
12.60
 508,300 11.78 12.60 11.82 26,400 33,700 -0.1
24/11/2022
11.78
 460,300 11.63 11.82 11.20 22,500 18,000 0.1
23/11/2022
11.63
 481,800 11.63 12.13 11.24 12,300 10,300 0.0
22/11/2022
11.63
 720,500 11.47 12.21 11.09 16,700 40,100 -0.4
21/11/2022
11.47
 426,600 11.05 11.51 11.09 400 12,200 -0.2
18/11/2022
11.05
 593,300 10.43 11.05 9.96 41,100 21,700 0.3
17/11/2022
10.43
 491,400 9.96 10.62 10.23 17,100 18,600 -0.0
16/11/2022
9.96
 1,013,600 9.34 9.96 8.72 78,400 105,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |