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)
04/06/2020
5.43
 41,960 5.46 5.47 5.30 0 20,170 -0.2
03/06/2020
5.27
 8,990 5.22 5.41 5.22 240 6,000 0.0
02/06/2020
5.42
 30,450 5.57 5.57 5.17 700 20,000 -0.2
01/06/2020
5.37
 24,640 5.32 5.44 5.32 820 16,600 -0.1
29/05/2020
5.32
 22,550 5.63 5.63 5.32 0 13,000 -0.1
28/05/2020
5.39
 10,610 5.29 5.40 5.29 0 420 0.0
27/05/2020
5.24
 46,380 5.29 5.30 5.17 2,240 14,410 -0.1
26/05/2020
5.27
 11,100 4.98 5.28 4.98 0 0 0
25/05/2020
5.20
 7,520 5.17 5.24 5.17 0 520 0.0
22/05/2020
5.17
 4,840 5.10 5.17 5.10 0 0 0
21/05/2020
5.10
 4,610 5.04 5.18 5.04 0 0 0
20/05/2020
5.18
 320 5.06 5.18 5.06 0 0 0
19/05/2020
5.17
 280 5.05 5.17 5.05 0 0 0
18/05/2020
5.05
 12,900 5.21 5.21 5.05 0 1,080 0.0
15/05/2020
5.22
 6,490 5.24 5.27 5.22 0 0 0
14/05/2020
5.23
 11,920 4.97 5.30 4.97 0 0 0
13/05/2020
5.17
 49,820 5.20 5.20 4.86 0 17,280 -0.1
12/05/2020
5.22
 4,790 5.05 5.23 5.05 0 0 0
11/05/2020
5.23
 2,610 5.23 5.30 5.04 0 0 0
08/05/2020
5.23
 75,820 5.06 5.30 5.05 510 64,730 -0.5
07/05/2020
5.24
 22,760 5.17 5.30 5.11 0 70 0.0
06/05/2020
5.22
 20,560 5.24 5.24 5.07 0 13,000 -0.1
05/05/2020
5.10
 5,880 5.04 5.24 5.04 0 0 0
04/05/2020
5.04
 21,270 5.39 5.39 4.97 0 0 0
29/04/2020
5.30
 6,340 5.30 5.30 5.20 0 0 0
28/04/2020
5.30
 11,690 5.30 5.30 5.18 0 0 0
27/04/2020
5.18
 21,570 5.24 5.30 5.18 0 10 0
24/04/2020
5.27
 9,000 5.30 5.30 5.24 0 0 0
23/04/2020
5.37
 29,870 5.63 5.63 5.37 0 28,200 -0.2
22/04/2020
5.42
 1,720 5.24 5.44 5.24 0 0 0
21/04/2020
5.40
 23,930 5.38 5.50 5.38 0 11,130 -0.1
20/04/2020
5.38
 17,560 5.80 5.80 5.38 0 1,530 0.0
17/04/2020
5.42
 5,740 5.57 5.57 5.37 0 0 0
16/04/2020
5.30
 8,880 5.47 5.47 5.30 0 0 0
15/04/2020
5.50
 3,520 5.43 5.50 5.24 0 0 0
14/04/2020
5.43
 5,140 5.30 5.43 5.30 0 0 0
13/04/2020
5.30
 29,210 5.24 5.56 5.20 0 0 0
10/04/2020
5.57
 1,540 5.70 5.70 5.50 0 300 0.0
09/04/2020
5.50
 40,530 5.14 5.50 5.14 0 4,800 0.0
08/04/2020
5.50
 3,350 5.30 5.50 5.30 0 40 0.0
07/04/2020
5.50
 4,240 5.64 5.64 5.50 0 870 0.0
06/04/2020
5.64
 10,860 5.57 5.97 5.57 0 0 0
03/04/2020
5.63
 1,150 5.44 5.69 5.44 100 0 0.0
01/04/2020
5.55
 2,120 4.93 5.56 4.93 0 1,940 0.0
31/03/2020
5.30
 10,140 5.50 5.50 5.24 0 0 0
30/03/2020
5.63
 10 5.63 5.63 5.63 0 0 0
27/03/2020
5.27
 1,020 5.64 5.64 5.27 0 0 0
26/03/2020
5.63
 4,090 5.22 5.90 5.22 0 0 0
25/03/2020
5.60
 3,280 5.64 5.64 5.17 0 0 0
24/03/2020
5.50
 4,020 5.62 5.62 5.50 0 0 0
23/03/2020
5.25
 2,430 5.30 5.30 5.24 0 210 0.0
20/03/2020
5.64
 20,640 5.50 5.83 5.50 0 0 0
19/03/2020
5.64
 1,070 5.89 5.89 5.50 0 0 0
18/03/2020
5.70
 18,200 5.70 5.88 5.70 0 0 0
17/03/2020
5.50
 1,020 5.50 5.50 5.50 0 0 0
16/03/2020
5.37
 5,940 5.30 5.50 5.30 0 5,120 0.0
13/03/2020
5.64
 4,410 5.77 5.77 5.24 0 0 0
12/03/2020
5.64
 2,370 5.96 5.96 5.34 0 0 0
11/03/2020
5.64
 23,750 5.72 5.72 5.34 0 2,890 0.0
10/03/2020
5.35
 31,750 5.55 5.93 5.34 5,100 21,450 -0.1
09/03/2020
5.55
 36,660 5.55 5.64 5.55 0 0 0
06/03/2020
5.97
 3,860 5.90 5.97 5.83 0 0 0
05/03/2020
5.97
 13,960 6.03 6.03 5.90 0 0 0
04/03/2020
6.03
 17,160 5.97 6.10 5.83 830 0 0.0
03/03/2020
6.04
 7,420 6.17 6.17 5.97 0 10 0
02/03/2020
6.17
 6,950 6.50 6.50 6.17 0 0 0
28/02/2020
6.17
 12,770 6.56 6.56 6.10 0 0 0
27/02/2020
6.26
 30,150 6.07 6.28 6.07 0 11,000 -0.1
26/02/2020
6.07
 4,620 6.03 6.27 6.03 0 4,500 0.0
25/02/2020
6.03
 12,470 5.97 6.03 5.97 0 0 0
24/02/2020
5.97
 16,000 6.20 6.20 5.97 0 10,730 -0.1
21/02/2020
6.20
 29,550 6.23 6.30 6.17 0 5,000 0.0
20/02/2020
6.36
 43,210 6.49 6.49 6.23 0 16,400 -0.2
19/02/2020
6.30
 25,340 6.30 6.38 5.97 18,000 50 0.2
18/02/2020
5.97
 20,500 6.17 6.17 5.97 4,500 11,000 -0.1
17/02/2020
6.03
 45,890 5.97 6.10 5.97 0 34,770 -0.3
14/02/2020
6.07
 28,840 6.23 6.23 5.97 1,000 0 0.0
13/02/2020
5.97
 20,830 6.33 6.33 5.97 1,620 6,000 0.0
12/02/2020
6.33
 10,320 6.36 6.36 6.30 1,580 0 0.0
11/02/2020
6.36
 93,320 6.36 6.43 6.30 500 15,700 -0.1
10/02/2020
6.36
 190,770 6.36 6.62 6.30 0 3,790 0.0
07/02/2020
6.36
 107,350 6.36 6.36 6.23 0 270 0.0
06/02/2020
6.32
 117,190 6.36 6.36 6.17 0 20,210 -0.2
05/02/2020
6.30
 86,490 6.50 6.50 6.24 50 29,320 -0.3
04/02/2020
6.32
 85,900 6.29 6.43 6.23 0 200 0.0
03/02/2020
6.29
 218,220 6.29 6.63 6.23 0 1,900 0.0
31/01/2020
6.24
 86,900 6.23 6.24 6.17 0 100 0.0
30/01/2020
5.83
 67,040 5.46 5.83 5.25 0 0 0
22/01/2020
5.46
 125,900 5.30 5.46 5.17 10,000 30 0.1
21/01/2020
5.10
 4,530 5.04 5.30 5.04 2,130 0 0.0
20/01/2020
5.04
 5,630 5.07 5.07 5.04 2,580 0 0.0
17/01/2020
5.17
 12,750 5.00 5.30 5.00 0 70 0.0
16/01/2020
5.00
 32,830 5.03 5.03 4.98 0 0 0
15/01/2020
5.03
 13,260 5.04 5.04 5.03 30 0 0.0
14/01/2020
5.03
 24,550 5.29 5.29 5.01 270 70 0.0
13/01/2020
5.03
 22,160 5.30 5.30 4.97 400 0 0.0
10/01/2020
5.03
 34,450 5.04 5.04 4.93 0 8,410 -0.1
09/01/2020
4.97
 14,510 5.04 5.04 4.91 0 4,510 0.0
08/01/2020
4.97
 10,790 4.87 5.03 4.87 0 0 0
07/01/2020
4.97
 50,180 5.17 5.17 4.97 0 0 0

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