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)
22/03/2019
5.13
 2,390 5.23 5.23 5.13 0 0 0
21/03/2019
5.23
 13,570 5.23 5.23 5.18 6,030 0 0.1
20/03/2019
5.18
 10,350 5.18 5.18 5.15 0 0 0
19/03/2019
5.18
 21,760 5.21 5.21 5.15 0 1,000 0.0
18/03/2019
5.18
 73,330 5.34 5.34 5.18 5,000 0 0.1
15/03/2019
5.34
 6,310 5.39 5.39 5.26 0 0 0
14/03/2019
5.39
 1,750 5.39 5.39 5.28 0 0 0
13/03/2019
5.39
 54,650 5.28 5.39 5.21 0 2,000 0.0
12/03/2019
5.23
 13,680 5.23 5.23 5.18 0 0 0
11/03/2019
5.28
 70 5.34 5.34 5.28 0 0 0
08/03/2019
5.34
 7,170 5.34 5.34 5.23 0 0 0
07/03/2019
5.34
 16,570 5.28 5.34 5.28 0 0 0
06/03/2019
5.28
 3,750 5.23 5.28 5.23 0 0 0
05/03/2019
5.23
 10,550 5.23 5.28 5.18 0 5,400 -0.1
04/03/2019
5.34
 1,300 5.28 5.34 5.23 0 0 0
01/03/2019
5.28
 5,320 5.28 5.28 5.23 10 0 0.0
28/02/2019
5.28
 28,870 5.18 5.28 5.18 0 0 0
27/02/2019
5.28
 24,970 5.34 5.34 5.23 0 5,000 -0.1
26/02/2019
5.28
 40,970 5.34 5.34 5.23 5,000 9,060 0.0
25/02/2019
5.23
 38,630 5.28 5.34 5.23 0 10,000 -0.1
22/02/2019
5.28
 10,960 5.28 5.34 5.26 0 5,450 -0.1
21/02/2019
5.28
 17,060 5.28 5.28 5.18 0 0 0
20/02/2019
5.23
 67,500 4.92 5.28 4.92 200 0 0.0
19/02/2019
5.03
 8,080 5.13 5.13 5.03 0 1,100 0.0
18/02/2019
5.08
 20,270 4.99 5.18 4.98 500 15,000 -0.1
15/02/2019
4.99
 14,830 4.87 5.03 4.87 0 40 0.0
14/02/2019
4.87
 8,510 4.87 4.97 4.87 0 0 0
13/02/2019
4.82
 20,750 4.83 4.87 4.65 0 0 0
12/02/2019
4.82
 21,920 4.87 4.87 4.77 0 0 0
11/02/2019
4.77
 3,180 4.87 4.87 4.77 0 0 0
01/02/2019
4.76
 5,230 4.87 4.87 4.76 0 0 0
31/01/2019
4.76
 2,510 4.82 4.82 4.71 0 0 0
30/01/2019
4.71
 6,430 4.81 4.81 4.66 40 280 0.0
29/01/2019
4.71
 5,460 4.74 4.87 4.71 0 0 0
28/01/2019
4.71
 1,040 4.87 4.87 4.71 0 0 0
25/01/2019
4.82
 10,200 4.82 4.82 4.71 0 0 0
24/01/2019
4.71
 34,350 4.71 4.71 4.66 0 0 0
23/01/2019
4.77
 22,970 4.82 4.82 4.61 0 0 0
22/01/2019
4.77
 37,670 4.67 4.92 4.66 0 0 0
21/01/2019
4.77
 21,510 4.93 5.07 4.77 400 0 0.0
18/01/2019
5.03
 26,210 5.13 5.13 4.97 0 0 0
17/01/2019
5.03
 11,030 5.18 5.18 5.00 0 0 0
16/01/2019
5.13
 21,350 5.13 5.13 5.03 0 0 0
15/01/2019
5.03
 29,890 5.03 5.13 5.00 0 0 0
14/01/2019
5.00
 3,890 5.13 5.13 5.00 0 0 0
11/01/2019
5.18
 670 5.10 5.18 5.10 0 0 0
10/01/2019
5.10
 1,360 5.18 5.18 5.10 0 0 0
09/01/2019
5.18
 19,930 5.28 5.28 5.16 0 0 0
08/01/2019
5.18
 9,630 5.18 5.18 5.15 0 0 0
07/01/2019
5.18
 8,060 5.18 5.34 5.18 0 0 0
04/01/2019
5.23
 2,140 5.10 5.23 5.10 0 0 0
03/01/2019
5.26
 22,670 5.21 5.28 5.13 0 10,000 -0.1
02/01/2019
5.34
 1,220 5.31 5.34 5.18 0 0 0
28/12/2018
5.31
 35,990 5.52 5.52 5.18 0 18,000 -0.2
27/12/2018
5.49
 158,720 5.34 5.49 5.18 330 30,350 -0.3
26/12/2018
5.28
 28,320 5.39 5.39 5.12 0 10,020 -0.1
25/12/2018
5.23
 29,140 5.39 5.39 5.15 500 0 0.0
24/12/2018
5.34
 16,780 5.34 5.41 5.34 0 2,750 0.0
21/12/2018
5.39
 38,730 5.41 5.41 5.34 0 0 0
20/12/2018
5.39
 16,950 5.49 5.49 5.31 0 0 0
19/12/2018
5.49
 7,510 5.49 5.54 5.28 0 0 0
18/12/2018
5.41
 28,970 5.49 5.57 5.41 0 7,600 -0.1
17/12/2018
5.60
 6,470 5.54 5.60 5.49 0 25,600 -0.3
14/12/2018
5.62
 17,070 5.57 5.62 5.54 0 3,090 0.0
13/12/2018
5.65
 36,710 5.65 5.65 5.54 0 5,260 -0.1
12/12/2018
5.65
 17,550 5.65 5.65 5.62 0 3,000 0.0
11/12/2018
5.65
 41,330 5.57 5.65 5.57 0 31,240 -0.3
10/12/2018
5.65
 6,300 5.65 5.65 5.60 0 0 0
07/12/2018
5.65
 16,340 5.54 5.70 5.54 0 0 0
06/12/2018
5.65
 4,790 5.60 5.65 5.60 0 0 0
05/12/2018
5.65
 16,600 5.60 5.65 5.60 0 0 0
04/12/2018
5.65
 15,080 5.70 5.75 5.65 0 0 0
03/12/2018
5.70
 17,610 5.54 5.75 5.52 0 0 0
30/11/2018
5.60
 14,920 5.60 5.60 5.52 100 0 0.0
29/11/2018
5.57
 5,840 5.54 5.65 5.54 0 0 0
28/11/2018
5.60
 9,700 5.65 5.65 5.54 0 0 0
27/11/2018
5.65
 13,240 5.65 5.65 5.65 0 0 0
26/11/2018
5.57
 6,850 5.70 5.70 5.57 0 0 0
23/11/2018
5.70
 22,180 5.54 5.70 5.54 0 0 0
22/11/2018
5.60
 21,710 5.65 5.65 5.57 300 0 0.0
21/11/2018
5.60
 23,310 5.60 5.65 5.49 500 0 0.0
20/11/2018
5.65
 43,020 5.60 5.65 5.52 0 0 0
19/11/2018
5.65
 25,440 5.65 5.75 5.60 0 0 0
16/11/2018
5.65
 18,100 5.70 5.75 5.65 0 0 0
15/11/2018
5.65
 24,630 5.57 5.78 5.57 0 0 0
14/11/2018
5.75
 20,370 5.80 5.80 5.65 0 0 0
13/11/2018
5.70
 24,060 5.70 5.75 5.54 0 0 0
12/11/2018
5.80
 5,450 5.83 5.83 5.80 0 0 0
09/11/2018
5.80
 24,250 5.96 5.96 5.80 0 0 0
08/11/2018
5.96
 22,830 5.91 6.01 5.88 0 0 0
07/11/2018
5.91
 23,290 5.85 5.91 5.80 0 0 0
06/11/2018
5.80
 61,510 5.80 5.88 5.80 0 0 0
05/11/2018
5.80
 58,240 5.83 5.85 5.70 0 0 0
02/11/2018
5.83
 96,590 5.83 5.85 5.70 20,000 0 0.2
01/11/2018
5.57
 31,850 5.54 5.96 5.54 0 0 0
31/10/2018
5.75
 44,200 5.65 5.75 5.57 0 0 0
30/10/2018
5.54
 56,170 5.47 5.70 5.47 0 0 0
29/10/2018
5.54
 21,140 5.75 5.75 5.54 0 0 0
26/10/2018
5.70
 42,040 5.70 6.16 5.60 0 0 0
25/10/2018
5.85
 59,290 5.54 5.85 5.49 20,400 0 0.2

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