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

29.40
1.70
(6.14%)
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)
23/10/2020
6.43
 139,580 6.43 6.63 6.43 30 250 0.0
22/10/2020
6.43
 180,440 6.38 6.56 6.36 170 0 0.0
21/10/2020
6.63
 231,610 6.86 6.86 6.56 0 0 0
20/10/2020
6.86
 207,880 6.96 7.03 6.70 0 1,300 0.0
19/10/2020
6.70
 394,760 6.28 6.70 6.23 3,010 1,290 0.0
16/10/2020
6.28
 60,250 6.30 6.30 6.17 0 0 0
15/10/2020
6.28
 68,180 6.28 6.30 6.21 70 9,700 -0.1
14/10/2020
6.21
 35,940 6.30 6.30 6.17 160 0 0.0
13/10/2020
6.27
 39,780 6.17 6.30 6.13 80 0 0.0
12/10/2020
6.17
 34,350 6.36 6.36 6.17 10 0 0.0
09/10/2020
6.36
 68,930 6.30 6.36 6.23 0 0 0
08/10/2020
6.30
 77,790 6.33 6.35 6.23 10 0 0.0
07/10/2020
6.28
 52,050 6.35 6.35 6.24 0 0 0
06/10/2020
6.35
 190,760 6.35 6.35 6.20 0 0 0
05/10/2020
6.32
 151,980 6.30 6.33 6.20 0 100 0.0
02/10/2020
6.17
 328,760 6.10 6.30 6.07 0 1,180 0.0
01/10/2020
6.10
 276,820 5.90 6.19 5.76 0 100 0.0
30/09/2020
5.79
 151,460 5.74 5.79 5.70 0 7,250 -0.1
29/09/2020
5.74
 154,730 5.58 5.83 5.58 0 0 0
28/09/2020
5.57
 74,910 5.51 5.58 5.51 0 0 0
25/09/2020
5.51
 58,760 5.56 5.56 5.50 0 0 0
24/09/2020
5.54
 148,880 5.51 5.56 5.51 0 0 0
23/09/2020
5.51
 95,780 5.56 5.57 5.50 0 0 0
22/09/2020
5.56
 34,710 5.57 5.57 5.50 0 0 0
21/09/2020
5.54
 78,770 5.60 5.63 5.54 0 2,160 0.0
18/09/2020
5.56
 134,140 5.50 5.64 5.50 0 0 0
17/09/2020
5.50
 87,830 5.54 5.54 5.50 0 0 0
16/09/2020
5.50
 82,260 5.54 5.56 5.50 0 1,130 0.0
15/09/2020
5.50
 64,880 5.57 5.57 5.46 0 0 0
14/09/2020
5.50
 38,780 5.56 5.56 5.47 0 0 0
11/09/2020
5.50
 25,550 5.51 5.56 5.44 0 0 0
10/09/2020
5.51
 6,700 5.53 5.53 5.48 0 0 0
09/09/2020
5.53
 26,430 5.45 5.83 5.45 0 0 0
08/09/2020
5.48
 56,280 5.48 5.48 5.44 0 10 0.0
07/09/2020
5.48
 144,540 5.49 5.49 5.41 0 0 0
04/09/2020
5.41
 62,520 5.11 5.41 5.11 0 0 0
03/09/2020
5.37
 83,850 5.37 5.38 5.31 0 16,420 -0.1
01/09/2020
5.37
 18,640 5.40 5.40 5.37 0 0 0
31/08/2020
5.40
 18,630 5.50 5.50 5.34 1,180 0 0.0
28/08/2020
5.34
 43,560 5.44 5.44 5.33 0 1,090 0.0
27/08/2020
5.42
 10,110 5.54 5.54 5.30 0 0 0
26/08/2020
5.41
 9,340 5.41 5.41 5.37 0 0 0
25/08/2020
5.42
 56,310 5.43 5.43 5.30 290 80 0.0
24/08/2020
5.40
 5,870 5.27 5.40 5.27 0 0 0
21/08/2020
5.24
 7,960 5.23 5.37 5.10 0 300 0.0
20/08/2020
5.24
 30,860 5.20 5.24 5.17 0 0 0
19/08/2020
5.17
 21,380 5.17 5.24 5.17 800 0 0.0
18/08/2020
5.17
 16,430 5.17 5.17 5.16 300 0 0.0
17/08/2020
5.16
 10,970 5.16 5.17 5.10 0 0 0
14/08/2020
5.10
 11,900 5.10 5.10 5.10 0 0 0
13/08/2020
5.10
 11,370 5.15 5.24 5.07 0 0 0
12/08/2020
5.15
 10,940 4.98 5.15 4.98 0 0 0
11/08/2020
5.15
 57,970 5.24 5.24 5.08 0 0 0
10/08/2020
5.10
 15,800 5.10 5.29 5.10 0 0 0
07/08/2020
5.10
 13,900 5.10 5.10 5.01 0 0 0
06/08/2020
5.10
 51,710 5.30 5.30 5.10 0 0 0
05/08/2020
5.10
 4,740 5.30 5.30 4.97 0 0 0
04/08/2020
5.09
 14,230 5.10 5.27 4.97 0 0 0
03/08/2020
5.10
 11,800 4.81 5.18 4.81 0 0 0
31/07/2020
4.84
 17,260 4.91 4.91 4.64 0 0 0
30/07/2020
4.91
 5,520 4.87 4.91 4.87 0 0 0
29/07/2020
4.86
 14,270 4.81 4.87 4.64 0 0 0
28/07/2020
4.84
 48,200 4.84 5.07 4.81 1,560 2,310 0.0
27/07/2020
4.84
 46,240 4.79 4.91 4.79 1,300 0 0.0
24/07/2020
5.15
 73,450 5.56 5.56 5.15 0 0 0
23/07/2020
5.54
 23,260 5.41 5.54 5.40 0 0 0
22/07/2020
5.50
 9,980 5.40 5.50 5.40 0 0 0
21/07/2020
5.50
 7,590 5.44 5.60 5.44 0 0 0
20/07/2020
5.56
 260 5.56 5.56 5.46 0 10 0
17/07/2020
5.56
 12,570 5.47 5.56 5.44 0 0 0
16/07/2020
5.47
 9,840 5.48 5.67 5.47 0 0 0
15/07/2020
5.48
 25,110 5.51 5.60 5.48 0 0 0
14/07/2020
5.60
 10,220 5.66 5.66 5.44 0 0 0
13/07/2020
5.66
 2,460 5.77 5.77 5.50 100 0 0.0
10/07/2020
5.50
 14,110 5.57 5.57 5.50 0 0 0
09/07/2020
5.63
 10,050 5.38 5.69 5.38 0 0 0
08/07/2020
5.60
 5,430 5.70 5.70 5.50 0 0 0
07/07/2020
5.50
 24,100 5.40 5.57 5.38 0 3,670 0.0
06/07/2020
5.47
 7,870 5.62 5.62 5.38 0 0 0
03/07/2020
5.46
 13,180 5.64 5.64 5.44 1,130 0 0.0
02/07/2020
5.64
 9,870 5.70 5.70 5.51 0 0 0
01/07/2020
5.51
 16,980 5.31 5.62 5.31 0 0 0
30/06/2020
5.30
 45,050 5.83 5.90 5.30 0 0 0
29/06/2020
5.68
 159,620 5.97 5.97 5.68 200 17,860 -0.2
26/06/2020
6.10
 99,800 6.10 6.23 5.97 0 0 0
25/06/2020
6.23
 87,200 6.30 6.36 6.17 0 1,760 0.0
24/06/2020
6.30
 300,630 6.30 6.30 6.24 0 115,450 -1.1
23/06/2020
5.89
 250,660 5.64 5.89 5.64 0 102,060 -0.9
22/06/2020
5.50
 86,520 5.44 5.56 5.44 0 36,660 -0.3
19/06/2020
5.36
 15,840 5.50 5.50 5.34 0 9,050 -0.1
18/06/2020
5.34
 56,910 5.50 5.50 5.30 100 5,000 0.0
17/06/2020
5.30
 9,770 5.21 5.30 5.21 0 0 0
16/06/2020
5.29
 6,780 5.50 5.50 5.18 0 860 0.0
15/06/2020
5.30
 8,930 5.30 5.50 5.30 0 0 0
12/06/2020
5.30
 41,880 5.09 5.30 5.01 0 0 0
11/06/2020
5.37
 54,140 5.56 5.56 5.37 0 21,690 -0.2
10/06/2020
5.56
 19,620 5.70 5.70 5.56 2,000 3,610 0.0
09/06/2020
5.56
 64,650 5.62 5.64 5.45 3,000 11,500 -0.1
08/06/2020
5.45
 149,630 5.43 5.54 5.38 1,150 75,550 -0.6
05/06/2020
5.43
 21,170 5.43 5.43 5.30 0 500 0.0

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