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

39.45
-0.70
(-1.74%)
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
(2025-11-05) 		-1.90 -4.52% 9,700,600 -141,000 -6.1
39.05
42.05
39.45
2 tháng
(2025-10-06) 		-7.35 -15.47% 27,460,500 -881,400 -38.2
39.05
47.50
39.45
3 tháng
(2025-09-08) 		-8.55 -17.56% 44,512,600 -2,242,800 -105.4
39.05
50.50
39.45
6 tháng
(2025-06-09) 		-1.03 -2.51% 177,637,300 -6,185,200 -212.3
39.05
57
39.45
12 tháng
(2024-12-10) 		-1.94 -4.61% 278,995,800 -9,707,763 -369.0
39.05
57
39.45
24 tháng
(2023-12-18) 		3.29 8.93% 454,324,200 -10,993,244 -438.8
36.64
57
39.45
36 tháng
(2022-12-21) 		25.15 167.65% 744,740,700 -4,671,232 -161.2
13.06
57
39.45
60 tháng
(2020-12-31) 		31.07 342.21% 1,255,933,111 -7,700,403 -186.7
8.24
57
39.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
22.00
 1,641,600 20.69 22.08 20.76 798,400 26,979 22.5
22/09/2022
20.69
 761,700 19.37 20.69 18.69 329,200 800 9.0
21/09/2022
19.37
 461,500 19.59 19.59 19.22 73,500 2,600 1.8
20/09/2022
19.59
 366,100 18.95 19.59 18.46 40,800 0 1.1
19/09/2022
18.95
 676,200 20.35 20.35 18.95 68,900 14,400 1.4
16/09/2022
20.35
 406,600 21.10 21.25 20.20 52,900 28,400 0.7
15/09/2022
21.10
 358,800 21.10 21.33 21.02 103,600 49,800 1.8
14/09/2022
21.10
 860,400 20.72 21.78 19.59 63,000 0 0.3
13/09/2022
20.72
 326,200 20.87 21.02 20.50 22,700 0 0.3
12/09/2022
20.87
 253,600 20.99 21.48 20.69 1,100 57,100 -0.1
09/09/2022
20.99
 466,900 20.35 20.99 19.82 2,900 7,800 -0.1
08/09/2022
20.35
 713,800 20.61 21.25 20.27 7,100 37,400 -0.8
07/09/2022
20.61
 787,700 22.08 22.16 20.61 6,000 34,600 -0.8
06/09/2022
22.08
 726,300 22.16 22.34 21.85 11,700 157,500 -4.3
05/09/2022
22.16
 478,400 22.00 22.49 21.85 16,700 11,200 0.2
31/08/2022
22.00
 727,000 21.40 22.16 21.14 4,200 6,100 -0.1
30/08/2022
21.40
 591,300 21.63 22.31 21.40 8,000 35,300 -0.8
29/08/2022
21.63
 1,871,100 22.83 22.83 21.25 51,600 25,300 0.8
26/08/2022
22.83
 1,355,500 23.59 23.59 22.38 31,000 91,400 -1.8
25/08/2022
23.59
 893,300 23.59 24.04 23.44 16,000 157,500 -4.4
24/08/2022
23.59
 952,000 23.66 24.04 23.59 16,000 13,300 0.1
23/08/2022
23.66
 1,516,600 22.95 23.66 22.27 41,900 0 1.3
22/08/2022
22.95
 1,112,100 23.40 23.66 22.53 8,000 217,100 -6.4
19/08/2022
23.40
 924,100 23.74 23.74 23.06 8,400 91,800 -2.6
18/08/2022
23.74
 2,895,800 22.23 23.78 21.93 40,100 453,400 -13.0
17/08/2022
22.23
 1,147,700 22.04 22.46 21.85 18,600 4,600 0.4
16/08/2022
22.04
 821,500 22.23 22.31 21.78 13,000 142,200 -3.8
15/08/2022
22.23
 452,300 22.08 22.46 22.04 3,200 0 0.1
12/08/2022
22.08
 891,300 21.67 22.46 21.18 40,700 20,000 0.6
11/08/2022
21.67
 1,425,900 22.38 22.83 21.48 1,000 14,100 -0.4
10/08/2022
22.38
 747,800 22.38 22.68 22.23 3,500 3,100 0.0
09/08/2022
22.38
 725,600 22.23 22.83 22.00 22,400 0 0.7
08/08/2022
22.23
 848,600 22.49 23.06 21.93 400 40,200 -1.2
05/08/2022
22.49
 917,900 22.23 22.83 21.85 9,700 12,800 -0.1
04/08/2022
22.23
 927,600 22.61 23.13 21.89 500 171,400 -5.0
03/08/2022
22.61
 1,177,000 22.00 23.29 21.70 10,700 28,800 -0.5
02/08/2022
22.00
 849,600 22.04 22.08 21.44 12,300 11,300 0.0
01/08/2022
22.04
 1,243,200 21.48 22.87 21.36 19,700 27,100 -0.2
29/07/2022
21.48
 1,047,000 20.80 21.63 20.42 16,900 0 0.5
28/07/2022
20.80
 937,600 20.65 21.18 20.72 4,300 18,100 -0.4
27/07/2022
20.65
 1,844,700 19.33 20.65 19.18 14,400 10,300 0.1
26/07/2022
19.33
 567,200 19.29 19.67 19.14 6,100 4,900 0.0
25/07/2022
19.29
 1,193,700 19.29 19.74 18.69 400 12,800 -0.3
22/07/2022
19.29
 909,800 19.18 19.74 18.91 2,200 9,800 0.4
21/07/2022
19.18
 799,600 19.18 19.82 19.14 26,300 18,400 0.2
20/07/2022
19.18
 972,600 17.94 19.18 18.12 17,200 0 0.4
19/07/2022
17.94
 435,200 18.24 18.46 17.60 3,500 19,800 -0.4
18/07/2022
18.24
 568,000 18.16 18.61 18.09 16,300 900 0.4
15/07/2022
18.16
 525,200 18.54 18.80 18.09 2,900 10,300 -0.2
14/07/2022
18.54
 465,000 17.63 18.69 17.18 25,800 0 0.6
13/07/2022
17.63
 572,400 18.24 18.39 17.33 10,000 0 0.2
12/07/2022
18.24
 401,800 17.26 18.24 17.26 6,000 1,700 0.1
11/07/2022
17.26
 401,200 18.20 18.42 16.96 6,100 13,100 -0.2
08/07/2022
18.20
 362,800 17.33 18.24 17.41 7,200 10,500 -0.2
07/07/2022
17.33
 242,300 16.99 17.67 16.35 7,100 4,200 0.1
06/07/2022
16.99
 477,200 18.09 18.09 16.96 13,400 2,900 0.2
05/07/2022
18.09
 558,000 18.61 19.07 17.41 12,300 8,500 0.1
04/07/2022
18.61
 398,000 18.01 19.22 18.16 0 12,400 -0.3
01/07/2022
18.01
 589,900 16.84 18.01 16.20 7,700 6,700 0.0
30/06/2022
16.84
 689,500 18.09 18.35 16.84 2,200 26,800 -0.5
29/06/2022
18.09
 454,200 17.56 18.46 16.96 900 8,600 -0.2
28/06/2022
17.56
 304,500 17.41 18.05 17.26 100 13,300 -0.3
27/06/2022
17.41
 454,700 16.28 17.41 16.47 14,400 300 0.3
24/06/2022
16.28
 384,000 16.54 17.11 16.28 100 20,900 -0.4
23/06/2022
16.54
 256,000 16.50 16.65 16.01 2,200 9,800 -0.2
22/06/2022
16.50
 369,000 15.45 16.50 15.83 2,400 10,400 -0.2
21/06/2022
15.45
 605,200 15.37 16.39 14.32 28,700 22,300 0.1
20/06/2022
15.37
 425,900 16.50 17.41 15.37 11,200 20,400 -0.2
17/06/2022
16.50
 457,400 17.71 17.71 16.50 8,400 14,300 -0.1
16/06/2022
17.71
 348,100 18.80 19.44 17.71 15,300 19,300 -0.1
15/06/2022
18.80
 635,700 20.20 20.35 18.80 109,400 5,400 2.6
14/06/2022
20.20
 541,400 20.61 20.72 19.25 37,400 3,500 0.9
13/06/2022
20.61
 613,900 22.16 22.16 20.61 22,900 5,700 0.5
10/06/2022
22.16
 1,068,100 23.81 23.81 22.16 10,100 4,100 0.2
09/06/2022
23.81
 415,800 24.11 24.19 23.51 23,100 15,600 0.2
08/06/2022
24.11
 784,000 24.04 24.79 23.74 5,400 34,100 -0.9
07/06/2022
24.04
 992,000 22.76 24.11 21.74 109,200 31,600 2.5
06/06/2022
22.76
 1,312,600 21.44 22.91 21.10 18,000 1,000 0.5
03/06/2022
21.44
 371,800 21.33 21.70 21.06 9,300 13,400 -0.1
02/06/2022
21.33
 587,000 21.10 21.74 20.95 170,600 7,800 4.6
01/06/2022
21.10
 433,100 21.44 21.48 20.84 8,700 13,100 -0.1
31/05/2022
21.44
 444,600 21.55 21.70 21.18 12,600 12,600 0
30/05/2022
21.55
 446,300 21.29 22.00 20.99 68,900 1,000 1.9
27/05/2022
21.29
 568,700 21.63 21.85 20.91 4,200 5,500 -0.0
26/05/2022
21.63
 570,100 21.85 22.61 21.33 0 31,300 -0.9
25/05/2022
21.85
 690,100 20.53 21.89 20.72 300 20,600 -0.6
24/05/2022
20.53
 609,800 19.22 20.53 18.54 12,300 3,700 0.2
23/05/2022
19.22
 667,900 19.97 20.72 18.69 1,500 22,200 -0.5
20/05/2022
19.97
 452,500 18.69 19.97 19.44 6,400 4,200 0.1
19/05/2022
18.69
 863,200 17.48 18.69 16.80 9,900 100 0.2
18/05/2022
17.48
 317,900 17.33 18.24 17.48 13,300 1,300 0.3
17/05/2022
17.33
 330,700 16.20 17.33 15.56 35,600 0 0.8
16/05/2022
16.20
 381,300 17.03 18.09 16.20 21,500 300 0.5
13/05/2022
17.03
 451,900 18.27 18.27 17.03 18,200 200 0.4
12/05/2022
18.27
 157,100 19.63 19.63 18.27 11,400 10,100 0.0
11/05/2022
19.63
 234,500 19.52 19.97 19.44 7,200 10,500 -0.1
10/05/2022
19.52
 907,400 19.03 19.52 17.71 178,000 200 4.6
09/05/2022
19.03
 270,300 20.42 20.42 19.03 12,400 100 0.3
06/05/2022
20.42
 270,300 21.85 21.85 20.42 25,300 4,100 0.6
05/05/2022
21.85
 236,300 21.93 22.31 21.02 11,200 21,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |