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

28.60
0.90
(3.25%)
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)
03/06/2022
19.49
 371,800 19.18 19.73 19.15 9,300 13,400 -0.1
02/06/2022
19.39
 587,000 19.22 19.76 19.04 170,600 7,800 4.6
01/06/2022
19.18
 433,100 19.49 19.52 18.94 8,700 13,100 -0.1
31/05/2022
19.49
 444,600 19.73 19.73 19.25 12,600 12,600 0
30/05/2022
19.59
 446,300 19.46 20.00 19.08 68,900 1,000 1.9
27/05/2022
19.35
 568,700 19.01 19.87 19.01 4,200 5,500 0.0
26/05/2022
19.66
 570,100 19.73 20.55 19.39 0 31,300 -0.9
25/05/2022
19.87
 690,100 19.04 19.90 18.84 300 20,600 -0.6
24/05/2022
18.67
 609,800 17.02 18.67 16.85 12,300 3,700 0.2
23/05/2022
17.47
 667,900 18.84 18.84 16.99 1,500 22,200 -0.5
20/05/2022
18.15
 452,500 17.67 18.15 17.67 6,400 4,200 0.1
19/05/2022
16.99
 863,200 15.31 16.99 15.28 9,900 100 0.2
18/05/2022
15.89
 317,900 16.44 16.58 15.89 13,300 1,300 0.3
17/05/2022
15.76
 330,700 14.15 15.76 14.15 35,600 0 0.8
16/05/2022
14.73
 381,300 15.76 16.44 14.73 21,500 300 0.5
13/05/2022
15.48
 451,900 16.61 16.61 15.48 18,200 200 0.4
12/05/2022
16.61
 157,100 17.78 17.85 16.61 11,400 10,100 0.0
11/05/2022
17.85
 234,500 18.15 18.15 17.67 7,200 10,500 -0.1
10/05/2022
17.74
 907,400 16.10 17.74 16.10 178,000 200 4.6
09/05/2022
17.30
 270,300 18.39 18.39 17.30 12,400 100 0.3
06/05/2022
18.57
 270,300 19.32 19.66 18.57 25,300 4,100 0.6
05/05/2022
19.87
 236,300 20.24 20.28 19.11 11,200 21,500 -0.3
04/05/2022
19.94
 243,500 20.96 20.96 19.94 1,900 68,200 -2.0
29/04/2022
21.10
 215,700 20.21 21.10 20.00 56,200 0 1.7
28/04/2022
20.00
 271,300 20.07 20.48 20.00 13,800 0 0.4
27/04/2022
20.14
 269,200 19.87 20.42 19.32 9,200 13,500 -0.1
26/04/2022
20.42
 450,800 20.42 20.55 19.01 35,200 3,000 0.9
25/04/2022
20.42
 622,600 21.58 21.92 20.35 284,900 6,700 8.3
22/04/2022
21.85
 369,100 22.61 22.81 21.31 76,900 19,100 1.8
21/04/2022
21.99
 849,400 19.90 22.71 19.90 402,300 0 12.3
20/04/2022
21.24
 396,700 21.92 22.64 21.24 74,900 2,900 2.3
19/04/2022
22.26
 884,700 21.89 23.29 21.89 44,300 0 1.4
18/04/2022
21.85
 588,900 23.26 23.29 21.85 7,600 5,100 0.1
15/04/2022
23.50
 289,800 23.91 23.98 22.81 200 7,600 -0.2
14/04/2022
23.74
 255,300 24.46 24.46 23.63 15,700 23,100 -0.3
13/04/2022
23.84
 512,600 23.29 23.84 22.06 17,200 0 0.6
12/04/2022
23.29
 548,100 25.07 25.83 23.29 2,800 23,200 -0.7
08/04/2022
25.00
 515,200 25.79 25.83 25.00 2,500 23,000 -0.8
07/04/2022
25.79
 484,800 26.44 26.48 25.79 0 9,900 -0.4
06/04/2022
26.31
 419,700 26.58 26.65 26.10 6,800 14,400 -0.3
05/04/2022
26.58
 338,700 27.20 27.27 26.58 9,300 3,400 0.2
04/04/2022
27.03
 704,300 26.24 27.54 26.24 5,000 1,300 0.1
01/04/2022
26.03
 436,100 25.62 26.03 23.98 23,500 1,500 0.8
31/03/2022
25.62
 379,000 26.51 26.51 25.55 1,800 12,000 -0.4
30/03/2022
26.10
 413,300 26.72 27.20 26.07 5,800 14,600 -0.3
29/03/2022
26.96
 325,600 27.03 27.06 26.58 3,000 500 0.1
28/03/2022
26.72
 516,300 27.64 27.68 26.38 4,600 30,400 -1.0
25/03/2022
27.81
 832,500 27.40 27.81 26.79 1,000 21,200 -0.8
24/03/2022
27.40
 542,800 27.99 27.99 27.40 0 15,600 -0.6
23/03/2022
27.78
 534,900 28.09 28.36 27.75 1,800 0 0.1
22/03/2022
27.95
 359,600 28.22 28.36 27.81 12,400 1,200 0.5
21/03/2022
27.81
 529,500 27.92 27.99 27.54 0 7,800 -0.3
18/03/2022
27.78
 331,000 27.85 28.26 27.57 0 18,300 -0.7
17/03/2022
27.78
 217,400 28.50 28.50 27.71 1,200 13,400 -0.5
16/03/2022
27.75
 345,500 27.95 28.22 27.75 3,900 100 0.2
15/03/2022
27.81
 285,900 28.09 28.26 27.61 0 22,900 -0.9
14/03/2022
27.88
 708,300 29.46 29.46 27.44 0 58,800 -2.4
11/03/2022
28.98
 1,645,800 28.91 29.80 28.29 46,700 1,100 1.9
10/03/2022
28.26
 562,200 28.09 28.64 28.09 29,000 500 1.2
09/03/2022
27.40
 1,302,100 27.54 28.02 26.72 18,000 22,800 -0.2
08/03/2022
27.54
 1,353,600 28.09 30.01 27.54 0 46,200 -1.9
07/03/2022
29.25
 1,059,900 29.18 30.01 29.15 500 29,000 -1.2
04/03/2022
30.14
 1,314,500 30.49 31.03 30.14 1,600 32,400 -1.4
03/03/2022
30.07
 995,400 29.87 30.07 29.15 1,200 9,000 -0.3
02/03/2022
29.73
 1,416,700 30.55 31.10 29.66 1,400 42,700 -1.8
01/03/2022
30.76
 1,834,600 29.80 30.83 29.36 3,100 1,600 0.1
28/02/2022
29.49
 898,400 29.36 30.21 29.15 3,900 16,500 -0.5
25/02/2022
29.36
 1,115,100 29.15 29.97 28.77 30,800 0 1.3
24/02/2022
28.64
 1,927,700 28.77 30.01 27.95 1,800 31,900 -1.3
23/02/2022
28.94
 616,300 29.12 29.66 28.81 100 6,000 -0.3
22/02/2022
28.88
 772,200 29.12 30.14 28.50 500 37,300 -1.6
21/02/2022
30.01
 1,226,000 29.77 30.73 29.70 12,700 12,500 0.0
18/02/2022
29.59
 2,695,200 27.75 29.63 27.75 8,300 60,800 -2.2
17/02/2022
28.09
 377,700 27.68 28.29 27.68 13,200 700 0.5
16/02/2022
27.88
 333,100 27.44 28.40 27.44 9,000 300 0.4
15/02/2022
27.75
 625,600 27.51 27.88 26.72 17,200 8,600 0.3
14/02/2022
27.47
 587,100 28.02 28.43 27.44 0 6,300 -0.3
11/02/2022
28.70
 704,700 28.77 29.12 28.09 0 21,700 -0.9
10/02/2022
28.43
 1,199,600 27.47 29.08 27.33 0 11,400 -0.5
09/02/2022
27.64
 418,700 27.95 28.09 27.61 5,100 9,900 -0.2
08/02/2022
27.95
 1,230,700 26.75 28.70 26.75 6,000 14,600 -0.3
07/02/2022
27.06
 898,000 27.88 28.43 26.79 1,800 75,600 -3.0
28/01/2022
26.72
 1,822,100 26.72 26.72 26.03 14,600 17,400 -0.1
27/01/2022
24.97
 386,500 24.97 24.97 24.83 0 0 0
26/01/2022
23.36
 348,900 23.77 23.84 23.29 1,100 29,000 -0.6
25/01/2022
23.77
 277,700 23.26 23.98 22.95 19,000 500 0.6
24/01/2022
23.63
 715,000 24.73 24.94 23.53 7,000 15,800 -0.3
21/01/2022
25.28
 558,300 24.87 25.69 24.87 500 2,300 -0.1
20/01/2022
24.35
 238,000 24.18 25.00 24.18 26,500 0 1.0
19/01/2022
23.84
 361,300 23.67 24.11 23.29 1,300 4,200 -0.1
18/01/2022
23.67
 708,400 23.77 24.22 23.67 20,800 15,000 0.2
17/01/2022
25.42
 848,800 26.31 27.06 25.42 16,900 37,000 -0.7
14/01/2022
27.30
 422,700 26.27 27.30 25.35 12,100 1,600 0.4
13/01/2022
26.24
 588,300 27.40 27.68 26.24 9,000 29,200 -0.8
12/01/2022
27.33
 625,300 26.38 27.92 26.17 21,500 1,100 0.8
11/01/2022
26.51
 727,700 27.06 27.75 26.38 13,000 4,300 0.3
10/01/2022
27.20
 1,053,000 28.64 28.81 27.13 12,200 21,300 -0.4
07/01/2022
28.60
 528,100 27.95 29.12 27.95 11,400 1,700 0.4
06/01/2022
28.16
 1,258,400 29.22 29.22 27.81 16,400 23,300 -0.3
05/01/2022
29.22
 1,002,200 29.05 30.14 28.77 12,500 8,000 0.2

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