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

29.15
1.45
(5.23%)
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)
22/03/2021
10.14
 758,200 10.28 10.28 10.04 16,500 52,400 -0.5
19/03/2021
10.21
 892,600 10.21 10.44 10.11 700 23,700 -0.4
18/03/2021
10.14
 867,500 10.28 10.28 10.08 1,680 180 0.2
17/03/2021
10.08
 686,600 9.88 10.11 9.88 730 680 0.0
16/03/2021
9.94
 993,700 10.08 10.14 9.81 1,780 1,170 0.1
15/03/2021
10.14
 1,018,600 10.08 10.14 9.98 21,200 0 0.3
12/03/2021
9.94
 1,556,100 10.28 10.34 9.94 60 3,130 -0.5
11/03/2021
10.28
 2,166,700 10.08 10.47 9.98 8,400 30,000 -0.3
10/03/2021
9.88
 764,300 10.01 10.08 9.81 7,100 29,200 -0.3
09/03/2021
10.08
 1,539,100 9.94 10.28 9.81 970 5,600 -0.7
08/03/2021
10.01
 2,842,900 9.68 10.01 9.48 41,000 0 0.6
05/03/2021
9.38
 583,500 9.15 9.48 9.08 39,700 18,600 0.3
04/03/2021
9.18
 1,277,500 9.48 9.65 9.02 7,200 0 0.1
03/03/2021
9.48
 1,012,600 9.38 9.61 9.31 16,600 42,100 -0.4
02/03/2021
9.41
 1,604,500 9.68 9.68 9.38 188,900 10,200 2.6
01/03/2021
9.55
 1,169,100 9.22 9.58 9.22 3,550 380 0.5
26/02/2021
9.22
 630,000 9.08 9.22 9.02 6,000 20,300 -0.2
25/02/2021
9.25
 677,700 9.31 9.38 9.12 48,900 47,000 0.0
24/02/2021
9.25
 1,439,500 9.51 9.68 9.18 8,300 56,100 -0.7
23/02/2021
9.31
 1,270,300 9.08 9.35 9.02 810 540 0.0
22/02/2021
9.15
 714,000 9.18 9.35 9.08 970 1,980 -0.1
19/02/2021
9.18
 638,200 9.08 9.35 9.02 100 10,100 -0.1
18/02/2021
9.22
 934,100 9.55 9.58 8.95 30 4,540 -0.6
17/02/2021
9.51
 1,175,500 9.28 9.55 9.22 23,500 1,000 0.3
09/02/2021
9.15
 1,543,800 8.98 9.28 8.62 46,300 47,700 0.0
08/02/2021
8.95
 1,576,300 8.95 9.71 8.68 15,700 116,300 -1.4
05/02/2021
9.15
 1,182,100 9.02 9.15 8.82 4,200 17,900 -0.2
04/02/2021
8.55
 1,370,700 8.55 8.55 8.29 5,700 46,900 -0.5
03/02/2021
8.02
 812,200 7.76 8.02 7.52 1,100 1,170 0.0
02/02/2021
7.52
 730,800 7.49 7.69 7.16 35,700 200 0.4
01/02/2021
7.49
 1,539,000 7.96 8.35 7.49 10,530 40 1.3
29/01/2021
8.06
 1,815,600 7.49 8.29 7.49 15,810 340 1.8
28/01/2021
8.02
 290,500 8.02 8.02 8.02 10 0 0.0
27/01/2021
8.62
 3,005,000 8.95 9.15 8.62 10,160 100 1.3
26/01/2021
9.25
 1,499,000 9.61 10.04 9.25 2,740 6,570 -0.5
25/01/2021
9.94
 1,153,400 9.75 10.18 9.61 112,600 300 1.7
22/01/2021
10.01
 867,100 10.34 10.34 9.98 46,400 0 0.7
21/01/2021
10.34
 1,410,700 10.14 10.47 9.68 62,600 2,200 0.9
20/01/2021
10.01
 1,524,300 10.41 10.54 9.71 59,900 0 0.9
19/01/2021
10.44
 1,883,300 11.07 11.24 10.44 19,100 300 0.3
18/01/2021
11.20
 2,122,100 11.34 11.54 11.01 52,200 0 0.9
15/01/2021
11.54
 1,320,000 11.80 11.80 11.27 300 0 0.0
14/01/2021
11.10
 2,797,300 10.47 11.10 10.31 59,600 0 1.0
13/01/2021
10.41
 1,835,600 10.84 10.84 10.38 30 290 0.0
12/01/2021
10.54
 1,684,400 10.51 10.87 10.08 200 76,000 -1.2
11/01/2021
10.57
 3,228,500 11.14 11.14 10.54 2,020 2,960 -0.1
08/01/2021
11.14
 3,180,000 10.94 11.47 10.74 2,900 12,400 -0.2
07/01/2021
10.74
 948,500 10.74 10.74 10.74 20 0 0.0
06/01/2021
10.04
 3,229,300 10.04 10.04 9.98 5,500 2,503,300 -37.8
05/01/2021
9.41
 5,580,100 9.28 9.41 9.22 160 400,030 -56.7
04/01/2021
8.82
 912,900 8.49 8.82 8.49 0 10 0.0
31/12/2020
8.25
 900,930 8.12 8.29 7.99 50 1,030 0.0
30/12/2020
7.99
 478,380 7.99 8.19 7.96 30 1 0.0
29/12/2020
8.12
 591,030 8.12 8.25 8.09 12,970 1,340 0.1
28/12/2020
8.12
 1,512,440 8.35 8.35 7.96 100 893,770 -11.0
25/12/2020
7.96
 1,134,570 7.76 8.22 7.62 0 66,516 -8.0
24/12/2020
7.76
 589,900 7.99 8.15 7.46 2,120 0 0.0
23/12/2020
7.99
 849,660 7.96 8.29 7.96 384 25,096 -3.0
22/12/2020
8.35
 1,173,700 8.29 8.65 8.25 0 0 0
21/12/2020
8.29
 1,160,760 7.96 8.35 7.96 4,029 24 0.5
18/12/2020
7.82
 1,010,090 7.33 7.82 7.29 0 0 0
17/12/2020
7.33
 356,530 7.39 7.49 7.33 0 0 0
16/12/2020
7.39
 363,170 7.36 7.56 7.29 0 180,160 -2.0
15/12/2020
7.43
 734,950 7.62 7.62 7.36 9 13,984 -1.6
14/12/2020
7.49
 919,130 7.36 7.62 7.29 20 159,390 -1.8
11/12/2020
7.33
 174,300 7.13 7.36 7.13 0 0 0
10/12/2020
7.29
 422,450 7.49 7.56 7.19 23 0 0.0
09/12/2020
7.52
 771,430 7.29 7.52 7.23 200 0 0
08/12/2020
7.06
 331,080 6.96 7.06 6.83 0 177 0.0
07/12/2020
6.93
 233,710 6.93 6.99 6.83 640 0 0.0
04/12/2020
6.80
 162,180 6.70 6.83 6.70 200 0 0.0
03/12/2020
6.70
 197,360 6.51 6.83 6.51 200 420 0.0
02/12/2020
6.51
 214,550 6.38 6.56 6.30 30 0 0.0
01/12/2020
6.38
 69,170 6.30 6.39 6.30 0 220 0.0
30/11/2020
6.40
 71,930 6.50 6.50 6.38 0 0 0
27/11/2020
6.39
 73,090 6.42 6.42 6.30 40 0 0.0
26/11/2020
6.39
 44,490 6.36 6.42 6.36 0 0 0
25/11/2020
6.40
 87,230 6.43 6.43 6.30 2,000 280 0.0
24/11/2020
6.30
 82,740 6.35 6.50 6.30 0 0 0
23/11/2020
6.35
 107,990 6.36 6.36 6.20 0 0 0
20/11/2020
6.44
 40,320 6.50 6.50 6.43 0 0 0
19/11/2020
6.50
 118,510 6.24 6.56 6.24 0 0 0
18/11/2020
6.30
 90,840 6.23 6.36 6.03 0 0 0
17/11/2020
6.23
 94,750 6.23 6.27 6.17 20 2,470 0.0
16/11/2020
6.23
 84,330 6.03 6.29 6.03 0 0 0
13/11/2020
6.03
 220,880 6.01 6.10 6.01 350 110,000 -1.0
12/11/2020
6.16
 46,410 6.17 6.17 6.10 10 0 0.0
11/11/2020
6.17
 46,580 6.25 6.25 6.04 20 0 0.0
10/11/2020
6.21
 239,540 6.36 6.36 6.03 80 171,680 -1.6
09/11/2020
6.23
 13,260 6.21 6.26 6.20 0 0 0
06/11/2020
6.21
 27,300 6.22 6.30 5.97 0 0 0
05/11/2020
6.22
 15,840 6.03 6.23 5.97 0 0 0
04/11/2020
6.27
 20,590 6.22 6.27 5.97 0 0 0
03/11/2020
6.22
 55,960 6.10 6.28 6.10 4,850 200 0.0
02/11/2020
6.10
 19,390 5.64 6.10 5.64 0 0 0
30/10/2020
5.90
 107,980 6.03 6.10 5.90 130 64,690 -0.6
29/10/2020
6.10
 101,570 6.05 6.10 5.90 130 40,720 -0.4
28/10/2020
6.05
 68,000 6.29 6.30 6.00 0 0 0
27/10/2020
6.23
 74,010 6.17 6.38 6.17 310 0 0.0
26/10/2020
6.40
 61,400 6.63 6.63 6.40 50 0 0.0

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