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

28.65
0.95
(3.43%)
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
(2026-09-08) 		-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)
12/08/2021
15.91
 2,676,949 15.25 16.24 15.05 0 100,000 -2.3
11/08/2021
15.25
 1,287,122 15.78 15.84 15.12 5,200 230,000 -5.2
10/08/2021
15.78
 1,684,988 15.71 16.24 15.51 2,500 200,100 -4.7
09/08/2021
15.71
 2,475,027 14.78 15.91 14.45 4,100 101,100 -2.2
06/08/2021
14.78
 1,124,644 15.05 15.05 14.78 3,000 5,000 0.0
05/08/2021
15.05
 1,175,224 14.85 15.05 14.65 100 6,600 -0.1
04/08/2021
14.92
 1,449,427 14.92 15.25 14.65 7,800 0 0.2
03/08/2021
14.65
 2,024,568 14.25 14.65 14.12 0 70 0.0
02/08/2021
14.25
 1,159,276 14.45 14.59 14.25 23,700 0 0.5
30/07/2021
14.45
 1,666,494 14.32 14.65 14.25 0 0 0
29/07/2021
14.25
 1,308,685 13.79 14.25 13.79 0 0 0
28/07/2021
13.79
 662,007 13.92 13.99 13.72 0 0 0
27/07/2021
13.92
 1,522,237 13.52 14.25 13.52 0 0 0
26/07/2021
13.52
 749,650 13.26 13.66 13.13 0 0 0
23/07/2021
13.52
 1,162,654 13.66 13.92 13.52 205,720 11,000 4.0
22/07/2021
13.66
 827,546 13.52 13.92 13.52 5,100 7,000 0.0
21/07/2021
13.52
 775,134 14.12 14.12 13.33 0 0 0
20/07/2021
13.92
 1,466,972 12.86 13.92 12.60 5,300 26,300 -0.4
19/07/2021
13.13
 1,650,571 12.73 13.99 12.73 372,000 11,100 7.2
16/07/2021
14.05
 891,551 14.25 14.45 13.92 0 20,100 -0.4
15/07/2021
14.25
 1,443,797 13.46 14.65 13.26 50 50,708 -1.0
14/07/2021
13.66
 1,019,815 13.92 13.99 13.06 217,100 4,800 4.2
13/07/2021
13.79
 1,608,786 12.93 13.79 12.86 131,000 1,100 2.6
12/07/2021
12.86
 4,012,622 14.25 14.25 12.86 840,600 35,900 15.7
09/07/2021
14.25
 1,905,099 15.51 15.51 13.99 205,300 0 4.7
08/07/2021
15.51
 1,338,387 15.71 15.91 15.12 201,600 1,000 4.7
07/07/2021
15.71
 2,260,725 15.25 15.71 13.99 220,800 3,400 5.0
06/07/2021
15.25
 2,811,003 16.91 17.17 15.25 14,400 17,800 -0.1
05/07/2021
16.91
 1,867,123 17.10 17.50 15.91 72,500 1,500 1.8
02/07/2021
17.10
 2,192,920 17.04 17.83 16.57 15,300 100 0.4
01/07/2021
16.38
 3,949,288 14.98 16.38 14.92 5,200 2,300 0.1
30/06/2021
14.92
 1,311,123 14.98 15.18 14.92 4,300 0 0.1
29/06/2021
15.12
 1,310,462 15.18 15.45 14.92 1,100 3,400 -0.1
28/06/2021
15.12
 1,386,125 14.98 15.58 14.98 1,700 0 0.0
25/06/2021
15.05
 2,716,719 14.39 15.05 14.25 1,300 8,000 -0.1
24/06/2021
14.25
 1,060,980 14.25 14.59 13.99 500 300 0.0
23/06/2021
14.19
 1,316,590 14.12 14.85 13.99 0 0 0
22/06/2021
14.12
 1,512,610 14.12 14.39 14.05 0 52,100 -1.1
21/06/2021
13.92
 1,935,825 14.59 14.85 13.92 0 0 0
18/06/2021
14.59
 1,862,838 14.65 15.18 14.52 200 700 0.0
17/06/2021
14.65
 1,370,797 14.45 14.72 13.92 0 14,200 -0.3
16/06/2021
14.45
 1,931,940 14.52 15.12 14.32 0 2,100 0.0
15/06/2021
14.52
 3,115,636 14.32 15.25 13.99 2,200 2,700 0.0
14/06/2021
14.32
 2,509,105 13.52 14.65 13.46 6,000 6,200 0.0
11/06/2021
13.52
 1,607,470 13.06 13.99 12.86 500 1,900 0.0
10/06/2021
13.06
 2,056,200 13.39 13.92 12.99 1,000 100 0.0
09/06/2021
13.26
 1,811,293 12.13 13.26 11.93 900 8,600 -0.2
08/06/2021
12.07
 2,697,689 13.39 13.92 12.07 1,100 5,500 -0.1
07/06/2021
13.39
 4,505,740 14.78 14.78 13.33 3,400 1,600 0.0
04/06/2021
14.78
 2,694,947 15.65 15.71 14.59 7,700 46,580 -0.9
03/06/2021
15.58
 2,333,732 14.39 15.71 14.39 9,600 33,700 -0.6
02/06/2021
14.32
 2,760,209 14.25 14.45 13.39 3,200 12,100 -0.2
01/06/2021
14.19
 4,231,610 13.39 14.59 13.33 11,700 44,000 -0.7
31/05/2021
13.26
 2,167,222 12.26 13.26 12.26 100 91,700 -1.8
28/05/2021
12.07
 3,298,988 11.01 12.07 10.94 100 200 0.0
27/05/2021
11.01
 1,965,022 11.47 11.47 10.67 2,600 159,400 -2.6
26/05/2021
11.40
 1,406,821 11.54 11.54 11.27 0 1,646 0.0
25/05/2021
11.47
 2,048,913 11.14 11.60 10.94 1,000 1,322 0.0
24/05/2021
11.07
 1,235,828 11.01 11.20 10.81 1,100 0 0.0
21/05/2021
11.01
 2,133,237 11.01 11.67 10.94 21,900 20,500 0.0
20/05/2021
10.81
 4,923,113 9.88 10.81 9.75 5,500 2,300 0.1
19/05/2021
9.88
 900,012 9.94 10.01 9.75 0 0 0
18/05/2021
10.01
 1,005,248 10.14 10.21 9.88 0 12,700 -0.2
17/05/2021
10.14
 1,456,392 10.01 10.28 9.94 2,700 7,100 -0.1
14/05/2021
10.01
 1,200,382 10.21 10.34 9.88 6,700 0 0.1
13/05/2021
10.08
 1,770,358 10.01 10.41 9.88 2,200 34,310 -0.5
12/05/2021
10.01
 846,085 9.94 10.14 9.75 12,500 800 0.2
11/05/2021
9.94
 1,734,719 10.08 10.34 9.61 38,500 2,283 0.5
10/05/2021
10.08
 1,678,249 9.22 10.08 9.08 268,400 1,000 4.0
07/05/2021
9.28
 883,861 9.41 9.61 9.22 800 22 0.0
06/05/2021
9.41
 993,417 9.81 10.01 9.28 0 0 0
05/05/2021
9.22
 43,110 9.22 9.28 9.15 0 14,100 0
04/05/2021
9.22
 0 9.22 9.22 9.22 0 0 0
29/04/2021
9.22
 0 9.22 9.22 9.22 0 14,100 0.0
28/04/2021
9.22
 309,500 9.15 9.28 9.15 0 1,410 -0.2
27/04/2021
9.08
 389,200 9.08 9.28 8.85 0 8,900 -0.1
26/04/2021
9.08
 761,700 9.58 9.58 9.08 0 39,900 -0.6
23/04/2021
9.51
 632,600 9.28 9.61 9.08 0 55,900 -0.8
22/04/2021
9.28
 1,008,600 9.55 9.81 9.28 0 9,100 -1.3
20/04/2021
9.81
 606,400 10.14 10.21 9.78 3,900 19,100 -0.2
19/04/2021
9.98
 719,100 9.68 10.01 9.68 37,400 24,000 0.2
16/04/2021
9.61
 1,535,000 9.98 10.08 9.41 0 3,020 -0.4
15/04/2021
10.04
 1,161,900 10.38 10.44 9.98 0 36,400 -0.6
14/04/2021
10.38
 1,013,300 10.24 10.41 10.18 7,700 41,700 -0.5
13/04/2021
10.41
 1,973,800 10.81 10.81 10.34 17,100 26,300 -0.1
12/04/2021
10.57
 2,508,900 10.51 10.57 10.21 5,590 1,700 0.6
09/04/2021
10.34
 1,187,300 10.28 10.47 10.24 34,700 2,200 0.5
08/04/2021
10.28
 843,500 10.31 10.44 10.11 4,600 4,000 0.0
07/04/2021
10.28
 1,020,700 9.98 10.34 9.98 18,600 5,000 0.2
06/04/2021
9.98
 1,178,200 10.14 10.18 9.94 0 5,000 -0.1
05/04/2021
10.14
 1,648,200 10.44 10.61 10.14 0 2,170 -0.3
02/04/2021
10.28
 983,900 10.41 10.41 10.11 11,200 15,300 -0.1
01/04/2021
10.14
 1,478,300 9.61 10.21 9.61 2,300 17,900 -0.2
31/03/2021
9.75
 679,700 9.61 9.88 9.55 3,000 2,900 0.0
30/03/2021
9.61
 553,800 9.75 9.75 9.41 170 6,340 -0.9
29/03/2021
9.61
 794,700 9.45 9.61 9.35 4,050 20 0.6
26/03/2021
9.41
 919,700 9.25 9.41 8.82 480 1,730 -0.2
25/03/2021
9.41
 691,600 9.61 9.61 9.28 36,900 20,200 0.2
24/03/2021
9.48
 935,800 9.68 9.75 9.35 0 1,200 -0.2
23/03/2021
9.81
 827,500 10.08 10.14 9.61 5,150 4,260 0.1

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