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)
18/05/2023
20.09
 2,285,100 19.45 20.58 19.59 82,200 9,400 2.1
17/05/2023
19.45
 2,113,500 20.16 20.23 19.45 800 5,500 -0.1
16/05/2023
20.16
 1,152,200 20.44 20.51 20.02 0 141,600 -4.1
15/05/2023
20.44
 1,036,900 20.93 21.35 20.33 4,200 85,700 -2.4
12/05/2023
20.93
 1,114,500 20.58 20.93 20.26 4,100 85,600 -2.4
11/05/2023
20.58
 2,122,900 20.65 20.86 20.23 0 26,100 -0.8
10/05/2023
20.65
 971,000 20.79 21.21 20.61 15,700 65,600 -1.5
09/05/2023
20.79
 809,200 21.14 21.14 20.47 2,800 49,700 -1.4
08/05/2023
21.14
 1,165,600 20.90 21.35 20.90 16,400 158,800 -4.3
05/05/2023
20.90
 1,118,400 21.04 21.21 20.58 0 153,000 -4.5
04/05/2023
21.04
 1,217,800 20.51 21.50 20.23 25,100 207,600 -5.5
28/04/2023
20.51
 1,253,500 20.23 20.68 20.05 4,200 5,000 -0.0
27/04/2023
20.23
 783,700 20.30 20.54 20.05 1,900 2,200 -0.0
26/04/2023
20.30
 1,585,800 19.59 20.76 19.35 201,300 10 5.8
25/04/2023
19.59
 2,614,500 20.58 20.65 19.56 10,200 111,000 -2.8
24/04/2023
20.58
 3,078,600 20.93 21.28 20.12 200 262,000 -7.6
21/04/2023
20.93
 1,965,200 20.90 22.06 20.90 46,700 389,720 -10.2
20/04/2023
20.90
 1,558,300 21.07 21.18 20.37 28,700 104,600 -2.3
19/04/2023
21.07
 2,360,400 20.33 21.50 20.33 3,800 321,410 -9.5
18/04/2023
20.33
 2,336,600 19.03 20.33 18.82 18,600 105,320 -2.5
17/04/2023
19.03
 1,122,900 18.54 19.17 18.39 45,600 100,010 -1.5
14/04/2023
18.54
 1,810,900 18.46 19.24 18.39 33,200 105,710 -1.9
13/04/2023
18.46
 1,246,600 18.96 19.31 18.46 7,200 1,300 0.2
12/04/2023
18.96
 1,261,600 19.70 19.70 18.50 0 66,501 -1.8
11/04/2023
19.70
 1,818,300 18.75 19.73 18.01 52,500 2,100 1.4
10/04/2023
18.75
 1,832,800 18.85 19.70 18.46 3,700 45,200 -1.1
07/04/2023
18.85
 1,123,800 17.62 18.85 17.69 24,500 1,510 0.6
06/04/2023
17.62
 2,119,700 18.32 18.50 17.55 17,300 153,400 -3.4
05/04/2023
18.32
 2,462,400 18.08 19.17 18.04 3,100 41,610 -1.0
04/04/2023
18.08
 1,591,800 16.91 18.08 16.63 15,500 0 0.4
03/04/2023
16.91
 1,013,000 16.32 17.23 16.49 27,600 44,910 -0.4
31/03/2023
16.32
 2,205,600 15.29 16.32 15.01 53,900 106,040 -1.2
30/03/2023
15.29
 1,553,100 14.73 15.58 15.19 4,600 115,420 -2.4
29/03/2023
14.73
 2,112,800 13.78 14.73 13.74 25,000 100,000 -1.6
28/03/2023
13.78
 1,003,800 13.71 14.31 13.78 26,500 10,801 0.3
27/03/2023
13.71
 875,700 12.83 13.71 13.00 8,100 5,010 0.1
24/03/2023
12.83
 429,000 12.97 13.25 12.83 6,500 3,700 0.1
23/03/2023
12.97
 369,900 12.65 13.04 12.40 20,200 1,800 0.3
22/03/2023
12.65
 319,700 12.62 12.97 12.54 5,900 0 0.1
21/03/2023
12.62
 159,300 12.26 12.62 12.19 1,400 3,800 0.1
20/03/2023
12.26
 379,000 12.62 12.86 12.23 11,800 3,400 0.1
17/03/2023
12.62
 216,900 12.65 12.93 12.54 1,500 2,300 -0.0
16/03/2023
12.65
 208,800 12.83 12.83 12.47 9,600 20,200 -0.2
15/03/2023
12.83
 517,100 12.02 12.83 12.33 6,300 0 0.1
14/03/2023
12.02
 243,400 12.51 12.51 11.98 7,700 0 0.1
13/03/2023
12.51
 267,400 12.58 12.62 12.16 15,100 0 0.3
10/03/2023
12.58
 142,900 12.72 12.72 12.33 2,200 0 0.0
09/03/2023
12.72
 327,500 12.54 12.83 12.54 12,400 4,500 0.1
08/03/2023
12.54
 183,900 12.26 12.54 12.09 16,700 100 0.3
07/03/2023
12.26
 180,000 12.16 12.40 12.12 7,800 0 0.1
06/03/2023
12.16
 115,500 12.05 12.40 12.09 13,000 0 0.2
03/03/2023
12.05
 125,900 12.26 12.40 12.05 10,900 0 0.2
02/03/2023
12.26
 90,100 12.47 12.58 12.26 19,000 0 0.3
01/03/2023
12.47
 108,800 12.05 12.54 11.84 8,800 0 0.2
28/02/2023
12.05
 111,000 11.91 12.16 11.91 6,300 3,900 0.0
27/02/2023
11.91
 226,500 12.33 12.33 11.84 21,900 9,900 0.2
24/02/2023
12.33
 143,500 12.83 12.83 12.33 13,000 4,600 0.1
23/02/2023
12.83
 330,700 12.47 12.83 12.05 18,700 2,500 0.3
22/02/2023
12.47
 404,500 13.07 13.07 12.47 24,800 2,200 0.4
21/02/2023
13.07
 235,500 13.32 13.60 13.07 13,000 10,700 0.0
20/02/2023
13.32
 476,100 12.47 13.32 12.47 20,900 2,600 0.3
17/02/2023
12.47
 133,400 12.62 12.76 12.47 32,200 900 0.6
16/02/2023
12.62
 237,000 12.30 12.65 12.30 18,700 600 0.3
15/02/2023
12.30
 285,200 12.02 12.40 12.05 36,600 0 0.6
14/02/2023
12.02
 162,000 11.88 12.26 11.84 10,800 0 0.2
13/02/2023
11.88
 607,500 12.51 12.51 11.70 8,800 19,200 -0.2
10/02/2023
12.51
 303,500 12.86 12.90 12.44 10,200 10,500 -0.0
09/02/2023
12.86
 140,900 12.90 12.97 12.76 10,700 10,400 0.0
08/02/2023
12.90
 263,300 12.83 13.25 12.33 14,300 20,300 -0.1
07/02/2023
12.83
 348,000 13.14 13.43 12.83 8,500 5,800 0.0
06/02/2023
13.14
 150,600 13.14 13.39 12.90 0 0 0.3
03/02/2023
13.14
 352,600 13.28 13.43 13.00 20,200 1,500 0.3
02/02/2023
13.28
 669,900 13.71 13.74 13.18 21,000 16 0.4
01/02/2023
13.71
 1,073,900 14.73 14.98 13.71 5,300 0 0.1
31/01/2023
14.73
 485,400 14.06 14.73 13.85 0 0 -0.0
30/01/2023
14.06
 1,438,100 13.85 14.48 13.53 0 0 -0.0
27/01/2023
13.85
 499,100 14.20 14.73 13.81 0 400 -0.0
19/01/2023
14.20
 413,600 13.78 14.24 13.67 19,900 3,000 0.3
18/01/2023
13.78
 432,500 13.88 13.95 13.60 7,300 0 0.1
17/01/2023
13.88
 405,300 13.04 13.88 13.07 20,600 10,000 0.2
16/01/2023
13.04
 237,600 13.04 13.25 12.65 4,100 2,100 0.0
13/01/2023
13.04
 445,500 12.76 13.32 12.83 7,700 600 0.1
12/01/2023
12.76
 177,000 12.93 13.14 12.54 1,010 9,500 -0.2
11/01/2023
12.93
 244,300 12.58 13.21 12.62 7,500 0 0.1
10/01/2023
12.58
 262,400 12.76 12.97 12.44 10,600 4,900 0.1
09/01/2023
12.76
 170,700 13.04 13.32 12.76 100 6,700 -0.1
06/01/2023
13.04
 388,800 13.18 13.60 12.86 3,300 1,900 0.0
05/01/2023
13.18
 216,300 13.14 13.36 12.83 0 4,900 -0.1
04/01/2023
13.14
 374,200 13.11 13.74 13.04 0 19,300 -0.4
03/01/2023
13.11
 427,500 12.26 13.11 12.40 21,700 34,300 -0.2
30/12/2022
12.26
 175,000 12.30 12.62 12.23 20,500 17,100 0.1
29/12/2022
12.30
 165,500 12.76 12.76 12.30 26,300 20,800 0.1
28/12/2022
12.76
 322,700 12.93 13.07 12.54 62,700 57,000 0.1
27/12/2022
12.93
 374,500 12.19 12.93 12.05 52,700 53,300 -0.0
26/12/2022
12.19
 552,700 13.11 13.11 12.19 42,200 29,900 0.2
23/12/2022
13.11
 320,600 13.60 13.60 12.97 15,600 34,900 -0.4
22/12/2022
13.60
 301,700 13.64 13.88 12.90 23,400 16,000 0.1
21/12/2022
13.64
 901,400 14.17 14.76 13.18 5,600 27,200 -0.4
20/12/2022
14.17
 1,313,400 14.13 14.73 13.43 93,100 175,107 -1.6
19/12/2022
14.13
 1,478,900 13.78 14.73 13.60 19,400 59,700 -0.8

Chính sách bảo mật | Điều khoản sử dụng |