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)
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
01/01/2024
35.69
 601,200 35.99 35.99 35.24 152,700 161,400 -0.4
29/12/2023
35.69
 601,200 35.99 35.99 35.24 152,700 161,400 -0.4
28/12/2023
35.91
 429,400 35.39 35.91 35.39 121,100 0 5.8
27/12/2023
35.69
 819,800 35.09 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 35.24 35.31 34.03 0 19,300 -0.9
21/12/2023
34.94
 569,000 34.34 35.09 34.03 150,000 5,600 6.7
20/12/2023
34.49
 374,200 34.71 34.71 34.30 1,800 19,100 -0.8
19/12/2023
34.49
 517,500 33.17 34.49 33.17 6,500 0 0.3
18/12/2023
33.51
 250,600 33.51 34.26 33.51 4,000 13,500 -0.4
15/12/2023
33.96
 445,100 33.43 34.56 33.43 25,900 200 1.2
14/12/2023
33.70
 486,300 34.18 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 36.10 36.29 33.70 52,500 32,600 0.9
06/12/2023
36.21
 562,000 35.91 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 34.94 36.44 34.90 45,900 300 2.2
01/12/2023
34.26
 634,500 34.11 34.34 33.25 22,200 0 1.0
30/11/2023
33.62
 752,600 34.49 34.56 33.43 9,100 1,500 0.3
29/11/2023
34.22
 692,700 34.07 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 33.96 34.37 33.36 52,200 23,500 1.3
24/11/2023
34.26
 2,074,800 32.31 34.26 31.56 172,800 700 7.4
23/11/2023
32.23
 1,270,600 34.67 34.75 32.23 14,800 300 0.7
22/11/2023
34.64
 1,015,200 34.45 34.79 34.15 52,100 2,100 2.3
21/11/2023
34.60
 1,065,000 34.56 34.79 33.96 36,100 0 1.7
20/11/2023
33.66
 2,329,900 31.10 33.66 30.43 124,100 4,000 5.2
17/11/2023
31.48
 1,901,600 33.13 33.13 31.14 18,700 111,300 -4.0
16/11/2023
32.98
 760,600 32.64 32.98 32.31 0 0 0
15/11/2023
32.91
 1,367,700 33.43 33.43 32.34 555,600 36,700 22.7
14/11/2023
32.27
 915,400 32.61 32.87 31.71 10,800 17,600 -0.3
13/11/2023
31.97
 971,500 31.78 32.31 31.33 3,600 9,200 -0.2
10/11/2023
31.44
 1,670,400 30.88 32.53 30.88 27,900 300 1.2
09/11/2023
31.40
 1,505,500 30.43 31.86 30.13 36,500 8,500 1.2
08/11/2023
29.90
 1,912,300 27.57 29.90 27.57 9,200 12,800 -0.1
07/11/2023
27.95
 1,234,900 28.06 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 28.32 28.32 27.12 350,000 35,600 11.6
02/11/2023
27.87
 1,415,800 26.37 27.87 26.07 0 10,000 -0.4
01/11/2023
26.11
 907,100 24.79 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 28.17 28.63 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 27.72 28.55 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 27.69 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 26.00 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 29.00 29.53 26.93 340,000 5,000 12.7
17/10/2023
28.93
 1,175,300 30.62 30.88 28.93 338,800 65,000 11.0
16/10/2023
30.05
 1,203,300 31.22 31.29 29.79 900 78,800 -3.2
13/10/2023
31.18
 1,414,600 30.80 31.56 30.13 9,500 35,600 -1.1
12/10/2023
31.25
 1,420,500 31.86 32.31 30.84 6,800 66,600 -2.5
11/10/2023
31.71
 1,641,000 30.05 31.71 29.86 11,300 0 0.5
10/10/2023
30.32
 2,017,200 31.18 31.18 30.28 0 58,800 -2.4
09/10/2023
30.80
 1,374,700 29.38 30.80 29.00 2,900 79,400 -3.0
06/10/2023
29.30
 1,232,800 28.70 29.86 28.02 11,700 32,900 -0.8
05/10/2023
28.55
 1,354,100 30.05 30.20 28.47 4,100 84,200 -3.1
04/10/2023
29.68
 1,968,100 27.05 29.68 27.05 334,000 0 13.1
03/10/2023
27.76
 3,152,700 29.30 29.45 27.76 526,800 72,200 17.0
02/10/2023
29.83
 1,311,000 30.50 30.95 29.68 19,800 34,600 -0.6
29/09/2023
30.80
 1,598,300 30.92 31.18 30.02 300,800 80,400 9.0
28/09/2023
30.80
 2,415,600 29.30 31.25 29.15 518,100 156,600 14.6
27/09/2023
29.23
 2,041,400 27.72 29.23 27.27 51,300 19,800 1.2
26/09/2023
27.35
 2,361,400 27.24 29.00 26.67 216,000 61,500 5.7
25/09/2023
27.24
 2,172,000 28.96 29.45 27.24 575,400 9,000 20.8
22/09/2023
29.26
 2,969,500 29.90 30.69 29.26 174,300 16,200 6.3
21/09/2023
31.44
 1,682,400 33.81 33.81 31.44 200,000 76,300 5.3
20/09/2023
33.81
 1,180,100 32.68 33.96 32.68 306,600 66,400 10.7
19/09/2023
32.64
 983,800 32.16 32.64 31.25 19,200 17,800 0.1
18/09/2023
32.16
 1,218,100 31.63 32.31 31.33 0 0 0
15/09/2023
32.08
 1,539,600 32.27 32.53 30.50 316,300 17,900 12.8
14/09/2023
32.27
 1,799,700 32.68 32.68 31.33 319,000 35,300 12.1
13/09/2023
32.68
 2,422,100 31.63 33.02 31.18 1,124,200 52,600 46.2
12/09/2023
31.03
 2,534,900 29.00 31.03 29.00 511,000 87,700 17.0
11/09/2023
29.00
 2,030,300 28.93 30.58 28.25 41,300 1,000 1.6
08/09/2023
28.85
 1,460,800 28.78 29.26 28.47 118,000 1,500 4.5
07/09/2023
29.19
 1,557,400 28.85 29.56 28.55 50,800 4,100 1.8
06/09/2023
28.74
 2,702,800 27.35 29.23 26.82 435,400 41,500 15.1
05/09/2023
27.35
 1,831,300 27.31 27.35 26.82 108,500 100 3.9
04/09/2023
20.10
 1,135,600 19.05 20.10 18.86 24,500 1,510 0.6
01/09/2023
13.60
 170,700 14.01 14.20 13.60 100 6,700 -0.1
31/08/2023
26.78
 2,433,600 26.60 27.57 26.37 20,200 75,200 -2.0
30/08/2023
25.88
 3,184,100 24.57 25.88 24.31 24,400 9,300 0.5
29/08/2023
24.19
 1,575,800 24.19 24.76 24.08 4,400 16,500 -0.4
28/08/2023
24.12
 1,112,900 23.67 24.34 23.55 0 56,800 -1.8
25/08/2023
23.67
 1,441,800 23.59 23.89 23.29 2,800 19,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |