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

27.70
-0.15
(-0.54%)
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
(2026-09-08) 		-4.40 -15.33% 5,707,900 -178,160 -3.6
24.30
28.70
27.70
2 tháng
(2026-08-10) 		-4.80 -16.49% 12,282,400 -338,860 -8.2
24.30
29.40
27.70
3 tháng
(2026-07-10) 		-10.15 -29.46% 24,007,200 -587,360 -15.8
24.30
34.45
27.70
6 tháng
(2026-04-13) 		-9.11 -27.27% 49,844,100 -613,560 -17.1
24.30
36.90
27.70
12 tháng
(2025-10-13) 		-17.15 -41.38% 119,158,700 -2,813,860 -109.0
24.30
41.45
27.70
24 tháng
(2024-10-18) 		-18.01 -42.57% 390,720,100 -9,495,362 -511.5
24.30
51.82
27.70
36 tháng
(2023-10-24) 		-4.25 -14.89% 594,114,300 -6,734,030 -421.7
24.30
51.82
27.70
60 tháng
(2021-11-03) 		-2.28 -8.58% 1,043,719,800 -1,773,232 -230.6
8.49
51.82
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 12.51 12.62 12.19 1,400 3,800 0.1
20/03/2023
12.26
 379,000 12.40 12.86 12.23 11,800 3,400 0.1
17/03/2023
12.62
 216,900 12.93 12.93 12.54 1,500 2,300 0.0
16/03/2023
12.69
 395,800 12.47 12.83 12.47 9,600 20,200 -0.2
15/03/2023
12.83
 517,100 12.76 12.83 12.33 6,300 0 0.1
14/03/2023
12.02
 243,400 12.30 12.47 11.98 7,700 0 0.1
13/03/2023
12.51
 267,400 12.40 12.62 12.16 15,100 0 0.3
10/03/2023
12.58
 142,900 12.69 12.69 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 12.26 12.40 12.12 7,800 0 0.1
06/03/2023
12.16
 115,500 12.33 12.40 12.09 13,000 0 0.2
03/03/2023
12.05
 125,900 12.40 12.40 12.05 10,900 0 0.2
02/03/2023
12.26
 90,100 12.58 12.58 12.26 19,000 0 0.3
01/03/2023
12.47
 108,800 11.98 12.54 11.84 8,800 0 0.2
28/02/2023
12.05
 111,000 11.98 12.16 11.91 6,300 3,900 0.0
27/02/2023
11.91
 226,500 11.98 12.26 11.84 21,900 9,900 0.2
24/02/2023
12.33
 143,500 12.54 12.79 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 12.97 12.97 12.47 24,800 2,200 0.4
21/02/2023
13.07
 235,500 13.60 13.60 13.07 13,000 10,700 0.0
20/02/2023
13.32
 476,100 12.65 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 12.19 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 12.83 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 12.93 13.25 12.33 14,300 20,300 -0.1
07/02/2023
12.83
 348,000 13.18 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 13.39 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 14.94 14.98 13.71 5,300 0 0.1
31/01/2023
14.73
 485,400 13.88 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 14.73 14.73 13.81 0 400 0.0
19/01/2023
14.20
 413,600 13.74 14.24 13.67 19,900 3,000 0.3
18/01/2023
13.78
 432,500 13.85 13.95 13.60 7,300 0 0.1
17/01/2023
13.88
 405,300 13.11 13.88 13.07 20,600 10,000 0.2
16/01/2023
13.04
 237,600 13.11 13.25 12.65 4,100 2,100 0.0
13/01/2023
13.04
 445,500 13.04 13.32 12.83 7,700 600 0.1
12/01/2023
12.76
 177,000 13.14 13.14 12.54 1,010 9,500 -0.2
11/01/2023
12.93
 244,300 12.62 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 13.14 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 13.11 13.36 12.83 0 4,900 -0.1
04/01/2023
13.14
 374,200 13.74 13.74 13.04 0 19,300 -0.4
03/01/2023
13.11
 427,500 12.44 13.11 12.40 21,700 34,300 -0.2
30/12/2022
12.26
 175,000 12.33 12.62 12.23 20,500 17,100 0.1
29/12/2022
12.30
 165,500 12.44 12.69 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 12.40 12.93 12.05 52,700 53,300 0.0
26/12/2022
12.19
 552,700 13.04 13.04 12.19 42,200 29,900 0.2
23/12/2022
13.11
 320,600 13.39 13.53 12.97 15,600 34,900 -0.4
22/12/2022
13.60
 301,700 13.88 13.88 12.90 23,400 16,000 0.1
21/12/2022
13.64
 901,400 14.76 14.76 13.18 5,600 27,200 -0.4
20/12/2022
14.17
 1,313,400 14.06 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
16/12/2022
13.78
 724,300 13.28 13.99 13.28 63,100 35,100 0.5
15/12/2022
13.64
 566,600 13.36 13.81 13.32 54,400 60,400 -0.1
14/12/2022
13.50
 1,056,500 13.36 13.78 13.04 43,300 36,400 0.1
13/12/2022
12.93
 581,600 12.69 12.93 12.05 108,100 30,400 1.4
12/12/2022
12.09
 564,800 13.00 13.53 12.09 91,000 12,700 1.3
09/12/2022
12.93
 384,900 13.32 13.39 12.76 70,000 55,900 0.3
08/12/2022
13.14
 796,000 12.86 13.25 12.40 44,100 39,400 0.1
07/12/2022
12.40
 628,900 13.04 13.25 12.26 68,100 39,100 0.5
06/12/2022
13.07
 1,880,000 13.92 14.02 13.07 56,301 49,000 0.1
05/12/2022
14.02
 728,400 14.06 14.24 13.78 34,300 74,900 -0.8
02/12/2022
13.57
 928,500 12.40 13.57 12.37 37,600 45,700 -0.2
01/12/2022
12.69
 1,099,400 13.18 13.71 12.40 22,400 43,500 -0.4
30/11/2022
12.93
 463,500 13.04 13.36 12.62 28,500 33,600 -0.1
29/11/2022
13.04
 842,200 12.40 13.07 11.98 18,400 68,110 -0.9
28/11/2022
12.23
 499,200 11.88 12.23 11.63 9,000 34,200 -0.4
25/11/2022
11.45
 508,300 10.85 11.45 10.75 26,400 33,700 -0.1
24/11/2022
10.71
 460,300 10.50 10.75 10.18 22,500 18,000 0.1
23/11/2022
10.57
 481,800 10.57 11.03 10.22 12,300 10,300 0.0
22/11/2022
10.57
 720,500 10.32 11.10 10.08 16,700 40,100 -0.4
21/11/2022
10.43
 426,600 10.32 10.47 10.08 400 12,200 -0.2
18/11/2022
10.04
 593,300 9.55 10.04 9.06 41,100 21,700 0.3
17/11/2022
9.48
 491,400 9.44 9.66 9.30 17,100 18,600 0.0
16/11/2022
9.06
 1,013,600 7.93 9.06 7.93 78,400 105,000 -0.3
15/11/2022
8.49
 431,000 8.53 9.06 8.49 41,700 4,000 0.5
14/11/2022
9.13
 440,000 9.48 9.48 9.13 63,100 9,500 0.7
11/11/2022
9.80
 465,200 10.57 11.10 9.80 38,200 22,200 0.2
10/11/2022
10.50
 266,000 10.89 11.10 10.50 26,200 8,400 0.3
09/11/2022
11.28
 246,200 11.91 11.91 11.28 14,000 11,300 0.0
08/11/2022
11.28
 333,000 10.92 11.49 10.71 46,800 12,000 0.6
07/11/2022
11.49
 317,600 12.44 12.47 11.49 31,500 29,100 0.0
04/11/2022
12.33
 497,500 12.90 13.14 12.33 48,400 20,600 0.5
03/11/2022
13.25
 280,000 12.90 13.60 12.90 20,700 9,000 0.2
02/11/2022
13.25
 371,000 13.25 13.39 12.97 18,800 10,900 0.1
01/11/2022
13.25
 555,600 13.04 13.39 12.90 17,100 10,900 0.1
31/10/2022
12.69
 303,700 12.54 13.11 12.26 12,400 14,400 0.0
28/10/2022
12.83
 301,600 12.69 13.21 12.69 13,900 18,500 -0.1
27/10/2022
12.62
 355,100 12.40 12.62 11.88 29,300 13,100 0.3
26/10/2022
11.80
 489,100 12.33 12.90 11.80 20,800 8,100 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc