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
(2025-11-04) 		-3.30 -7.71% 10,247,800 -48,700 -2.3
39.05
42.80
40.15
2 tháng
(2025-10-06) 		-8 -16.84% 26,969,700 -890,500 -38.5
39.05
47.50
40.15
3 tháng
(2025-09-05) 		-12.40 -23.89% 46,300,900 -2,122,400 -99.0
39.05
51.90
40.15
6 tháng
(2025-06-09) 		-1.68 -4.08% 177,146,500 -6,194,300 -212.7
39.05
57
40.15
12 tháng
(2024-12-09) 		-2.32 -5.54% 278,951,200 -9,704,563 -368.8
39.05
57
40.15
24 tháng
(2023-12-15) 		2.14 5.74% 454,278,500 -10,976,644 -438.0
36.64
57
40.15
36 tháng
(2022-12-20) 		23.92 153.49% 745,563,300 -4,762,339 -163.2
13.06
57
40.15
60 tháng
(2020-12-30) 		30.71 349.49% 1,255,920,691 -7,709,213 -187.0
8.24
57
40.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
39.45
 350,900 40.45 40.45 39.40 200 33,800 0
04/12/2025
40.15
 490,800 39.60 40.30 39.60 9,100 0 0.4
03/12/2025
39.50
 383,900 39.05 39.65 38.95 44,000 0 1.7
02/12/2025
39.05
 478,200 39.10 39.25 38.20 35,800 0 1.4
01/12/2025
39.10
 335,700 39.70 39.85 39.10 200 1,200 -0.0
28/11/2025
39.65
 377,900 40.15 40.25 39.65 0 100 -0.0
27/11/2025
40.15
 252,200 40.35 40.70 40 4,800 19,100 -0.6
26/11/2025
40.35
 470,300 39.80 40.80 39.80 2,200 6,800 -0.2
25/11/2025
39.80
 567,400 40.10 40.40 39.80 6,300 11,100 -0.2
24/11/2025
40.30
 476,800 40.55 40.90 40.05 6,800 20,200 -0.5
21/11/2025
40.55
 610,300 40.60 40.85 40.10 13,900 46,300 -1.3
20/11/2025
41
 596,200 42 42 40.60 5,400 42,400 -1.5
19/11/2025
41.45
 520,300 42.05 42.30 41.35 14,400 40,200 -1.1
18/11/2025
42.05
 726,800 41.75 42.70 41.75 46,000 84,600 -1.6
17/11/2025
41.75
 370,900 41.90 41.90 41.40 36,000 6,300 1.2
14/11/2025
41.45
 367,100 41.85 41.85 41.30 15,900 5,600 0.4
13/11/2025
41.55
 377,000 42.35 42.35 41.55 2,700 25,800 -1.0
12/11/2025
41.80
 485,300 41.20 41.85 40.95 24,500 44,100 -0.8
11/11/2025
41
 214,600 40.75 41.20 40.60 2,200 12,100 -0.4
10/11/2025
40.50
 353,100 40.70 41.50 40.35 53,000 28,500 1.0
07/11/2025
40.50
 541,800 41.75 42 40.50 48,700 106,200 -2.4
06/11/2025
41.80
 321,000 42.05 42.40 41.50 20,800 10,200 0.4
05/11/2025
42.05
 383,000 42.65 42.65 42 10,600 33,500 -1.0
04/11/2025
42.80
 1,038,000 41.20 43.50 40.50 179,900 78,500 4.2
03/11/2025
41.10
 490,200 42.30 42.50 41.10 14,100 46,300 -1.4
31/10/2025
42.30
 427,400 42.15 42.70 42.10 51,300 9,600 1.8
30/10/2025
42.10
 549,000 42.40 42.90 42.10 80,700 42,800 1.6
29/10/2025
42.40
 604,700 42.85 43.15 42.40 15,000 47,100 -1.4
28/10/2025
42.85
 424,800 42.60 43 41.95 0 3,400 -0.1
27/10/2025
42.65
 1,031,200 41.30 43.30 41.30 95,900 106,600 -0.5
24/10/2025
41.15
 671,700 41 41.40 40.20 72,200 65,300 0.3
23/10/2025
40.95
 480,700 41.30 41.80 40.95 3,400 29,400 -1.1
22/10/2025
41.10
 568,300 41.65 41.65 40.35 5,800 214,200 -8.5
21/10/2025
41.50
 1,501,400 40.15 41.50 39.50 266,200 247,500 0.7
20/10/2025
40.15
 1,579,700 42.80 43.10 40.15 74,200 189,700 -4.9
17/10/2025
43.15
 1,084,200 44 45 43.05 68,400 309,500 -10.5
16/10/2025
43.95
 454,300 44 44.25 43.75 47,500 24,300 1.0
15/10/2025
43.70
 1,419,300 44.85 44.90 43.30 35,400 221,200 -8.2
14/10/2025
44.85
 1,160,000 46 46.65 44.80 59,500 220,500 -7.3
13/10/2025
45.60
 793,400 45.30 46 45.10 14,900 21,600 -0.3
10/10/2025
46.05
 465,700 45.90 46.45 45.90 17,400 1,000 0.8
09/10/2025
45.85
 627,200 46.50 46.50 45.75 0 0 0
08/10/2025
46.35
 899,100 47.40 47.70 45.90 49,200 65,600 -0.7
07/10/2025
46.60
 402,400 47.65 47.70 46.60 200 500 -0.0
06/10/2025
47.50
 1,087,200 45 47.90 45 67,900 14,900 2.5
03/10/2025
45
 855,900 45.90 45.90 44.80 78,600 54,500 1.1
02/10/2025
45.90
 377,500 46.70 46.70 45.80 0 27,200 -1.3
01/10/2025
46.50
 348,600 47.15 47.30 46.50 14,900 5,700 0.4
30/09/2025
46.85
 677,500 46.25 46.85 45.60 54,000 16,300 1.7
29/09/2025
46.40
 659,200 46.35 46.55 45.60 31,600 39,500 -0.4
26/09/2025
46.35
 557,800 47.50 47.50 46.30 5,800 11,000 -0.2
25/09/2025
47.20
 489,700 47.70 47.70 47.10 12,900 500 0.6
24/09/2025
47.20
 486,900 46.70 47.20 46.10 43,400 20,300 1.1
23/09/2025
46.40
 461,400 47 47.15 46.40 12,000 63,300 -2.4
22/09/2025
46.50
 849,600 47.95 47.95 46.50 6,100 0 0.3
19/09/2025
47.75
 773,800 48 48.05 47.10 16,400 73,500 -2.7
18/09/2025
47.65
 910,300 48.30 48.55 47.40 34,800 61,400 -1.3
17/09/2025
48.20
 690,600 49.05 49.45 48.20 4,200 120,900 -5.7
16/09/2025
48.95
 1,019,400 50.50 50.50 48.95 7,100 175,000 -8.4
15/09/2025
49.80
 881,200 50.50 50.50 49.60 43,300 260,500 -10.8
12/09/2025
49.70
 722,600 50.40 50.40 49.65 900 234,200 -11.6
11/09/2025
50.40
 1,322,600 49.15 50.40 48.20 70,200 256,200 -9.1
10/09/2025
50.50
 1,572,100 50.50 50.50 48.40 11,500 528,100 -25.4
09/09/2025
50.10
 1,344,000 48.55 50.40 48.05 196,600 130,000 3.3
08/09/2025
48.70
 2,051,400 51 51.80 48.70 189,600 117,200 3.6
05/09/2025
51.90
 2,279,100 55.30 55.80 51.50 263,300 133,800 6.8
04/09/2025
54.90
 1,062,700 55 55.20 54.10 159,200 151,700 0.3
03/09/2025
54.80
 1,561,600 57 57 54 18,600 230,300 -11.8
29/08/2025
55
 2,171,500 52.90 55.30 52.90 457,200 257,200 11.1
28/08/2025
52.60
 1,286,200 52.10 53.10 51.60 94,300 140,000 0
27/08/2025
52.10
 1,686,400 52.90 53.90 52.10 80,500 450,400 -19.5
26/08/2025
52.90
 1,688,700 49.35 53.10 49.35 209,200 69,400 7.0
25/08/2025
49.70
 1,703,100 52.20 53.50 49.30 158,700 279,000 -6.4
22/08/2025
51.90
 3,402,300 54.90 56 51.90 353,600 293,900 3.0
21/08/2025
55.80
 1,730,500 58 58.30 55.80 125,000 2,000 6.9
20/08/2025
57
 3,437,900 55 57 53 365,600 135,000 12.6
19/08/2025
53.90
 5,017,200 50.40 53.90 50.10 1,013,300 236,400 41.1
18/08/2025
50.40
 1,208,800 51 51.10 49.80 100,100 34,300 3.3
15/08/2025
51.50
 3,500,100 50.70 51.50 48.30 935,400 236,400 35.6
14/08/2025
50.50
 2,998,400 50.90 52.80 50.40 196,600 418,500 -11.4
13/08/2025
50.30
 3,823,700 50.20 51.40 48.20 76,700 94,300 -0.9
12/08/2025
50
 3,474,500 50 51.70 49.05 145,600 154,600 -0.5
11/08/2025
49.40
 4,144,600 48 50 47.45 466,600 80,300 18.7
08/08/2025
48
 3,708,000 48.15 48.95 46.90 52,300 158,500 -5.2
07/08/2025
48.10
 2,604,800 47.50 48.70 47 244,100 27,000 10.4
06/08/2025
46.75
 1,737,200 46.50 46.95 46.15 79,300 7,100 3.4
05/08/2025
46.40
 3,956,300 47.65 48.60 45 161,900 173,700 -0.6
04/08/2025
46.95
 1,571,700 45.90 47.05 45.90 2,000 36,500 -1.6
01/08/2025
46.20
 2,182,800 45.70 46.90 44.70 28,600 163,700 -6.2
31/07/2025
45.70
 2,138,700 46.15 46.20 44.40 52,200 170,100 -5.4
30/07/2025
45.75
 2,371,100 46 46.80 44.85 67,800 191,600 -5.7
29/07/2025
45.95
 4,993,100 50.20 50.40 45.95 191,500 8,100 8.7
28/07/2025
49.40
 3,331,900 48 49.95 47.60 170,000 237,800 -3.4
25/07/2025
46.70
 3,416,000 45.65 47.20 45.60 186,500 237,800 -2.4
24/07/2025
45.55
 1,237,500 46.20 46.30 45.20 2,000 1,000 0.0
23/07/2025
46
 3,018,500 46.20 47.80 45.70 162,700 81,100 3.8
22/07/2025
45.65
 2,503,700 44.10 45.75 43.75 319,100 320,900 -0.1
21/07/2025
44.10
 2,982,300 45.55 46.30 44.10 500 613,900 -27.6
18/07/2025
45.60
 2,431,900 45.20 46.60 45.05 80,900 168,800 -4.1
17/07/2025
45.20
 1,943,200 46.10 46.10 45 11,500 9,500 0.1
16/07/2025
45.45
 1,968,000 45.20 46 44.90 90,600 150,000 -2.7

Chính sách bảo mật | Điều khoản sử dụng |