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)
05/06/2018
6.63
 57,980 6.63 6.66 6.61 0 0 0
04/06/2018
6.63
 61,880 6.53 6.66 6.53 15,600 0 0.2
01/06/2018
6.63
 76,040 6.63 6.68 6.58 0 0 0
31/05/2018
6.63
 102,660 6.68 6.68 6.53 0 0 0
30/05/2018
6.63
 85,700 6.73 6.76 6.58 0 0 0
29/05/2018
6.63
 102,830 6.53 6.68 6.43 0 0 0
28/05/2018
6.53
 72,200 6.83 6.88 6.38 100 21,800 -0.3
25/05/2018
6.73
 47,570 6.83 6.88 6.58 0 0 0
24/05/2018
6.73
 53,420 6.78 6.93 6.63 0 15,290 -0.2
23/05/2018
6.86
 67,400 6.63 6.86 6.63 0 0 0
22/05/2018
6.78
 136,670 6.78 6.78 6.58 0 0 0
21/05/2018
6.83
 61,310 6.86 6.88 6.83 50 0 0.0
18/05/2018
6.86
 76,000 6.86 6.88 6.83 300 0 0.0
17/05/2018
6.86
 81,750 6.93 7.03 6.83 0 10 0.0
16/05/2018
6.93
 131,120 7.03 7.14 6.93 7,400 0 0.1
15/05/2018
7.06
 97,680 7.19 7.24 7.06 7,120 0 0.1
14/05/2018
7.19
 123,060 7.26 7.34 7.19 10 11,000 -0.2
11/05/2018
7.26
 88,830 7.11 7.26 7.03 1,230 0 0.0
10/05/2018
7.26
 111,400 7.26 7.36 7.21 5,840 0 0.1
09/05/2018
7.26
 136,880 7.24 7.39 7.24 1,420 0 0.0
08/05/2018
7.34
 225,480 7.51 7.59 7.26 11,000 0 0.2
07/05/2018
7.46
 252,400 7.44 7.54 7.44 370 0 0.0
04/05/2018
7.39
 165,710 7.44 7.49 7.34 0 0 0
03/05/2018
7.39
 231,050 7.36 7.39 7.19 0 210 0.0
02/05/2018
7.34
 240,950 7.34 7.36 7.24 31,310 0 0.5
27/04/2018
7.24
 253,310 7.03 7.24 7.03 0 21,210 -0.3
26/04/2018
7.03
 387,060 7.21 7.26 6.98 400 0 0.0
24/04/2018
7.24
 274,680 7.08 7.29 7.03 3,030 43,930 -0.6
23/04/2018
7.06
 225,050 7.54 7.64 7.06 3,190 0 0.0
20/04/2018
7.59
 182,540 7.51 7.64 7.49 0 0 0
19/04/2018
7.59
 187,750 7.89 7.89 7.54 7,880 0 0.1
18/04/2018
7.79
 331,310 7.84 8.04 7.79 8,660 0 0.1
17/04/2018
7.79
 297,930 7.59 7.79 7.59 17,340 10,000 0.1
16/04/2018
7.66
 204,940 7.56 7.69 7.49 8,000 0 0.1
13/04/2018
7.59
 229,650 7.64 7.79 7.59 15,000 0 0.2
12/04/2018
7.69
 247,360 7.64 7.69 7.49 0 0 0
11/04/2018
7.69
 266,950 7.89 7.89 7.59 15,730 0 0.2
10/04/2018
7.89
 353,180 7.74 8.17 7.71 0 0 0
09/04/2018
7.64
 232,070 7.69 7.74 7.54 10,000 16,000 -0.1
06/04/2018
7.69
 322,360 7.54 7.69 7.49 680 0 0.0
05/04/2018
7.54
 176,530 7.49 7.59 7.39 35,000 0 0.5
04/04/2018
7.54
 206,910 7.44 7.64 7.44 2,000 0 0.0
03/04/2018
7.44
 180,550 7.29 7.44 7.29 2,120 0 0.0
02/04/2018
7.29
 299,920 7.21 7.34 7.16 44,100 0 0.6
30/03/2018
7.14
 91,300 7.08 7.24 7.08 0 0 0
29/03/2018
7.08
 89,850 7.24 7.24 7.08 500 0 0.0
28/03/2018
7.19
 32,450 7.19 7.26 7.14 0 0 0
27/03/2018
7.19
 38,870 7.21 7.29 7.19 0 0 0
26/03/2018
7.19
 59,150 7.44 7.44 7.19 0 10,000 -0.1
23/03/2018
7.19
 90,780 7.03 7.19 7.01 0 1,070 0.0
22/03/2018
7.14
 124,100 7.21 7.39 7.14 11,630 11,310 0.0
21/03/2018
7.44
 175,030 7.54 7.79 7.34 4,920 42,700 -0.6
20/03/2018
7.64
 157,570 7.74 7.74 7.54 20 10,000 -0.2
19/03/2018
7.69
 378,940 7.79 7.79 7.54 23,380 140,800 -1.8
16/03/2018
7.46
 599,250 7.46 7.46 6.98 40,000 200,000 -2.3
15/03/2018
6.98
 21,250 6.86 7.03 6.86 0 0 0
14/03/2018
6.86
 56,410 6.83 7.03 6.83 7,000 0 0.1
13/03/2018
6.83
 78,580 6.86 7.03 6.78 200 53,700 -0.7
12/03/2018
6.93
 14,220 6.93 7.29 6.83 0 0 0
09/03/2018
6.93
 164,690 7.08 7.21 6.93 1,400 112,820 -1.6
08/03/2018
7.19
 35,170 7.31 7.31 7.03 15,220 0 0.2
07/03/2018
7.01
 119,660 7.03 7.21 6.93 17,000 5,230 0.2
06/03/2018
6.78
 324,130 6.66 7.11 6.28 10,000 2,250 0.1
05/03/2018
6.66
 106,360 7.14 7.29 6.66 600 20,010 -0.3
02/03/2018
7.14
 60,360 7.08 7.29 7.08 0 0 0
01/03/2018
7.29
 155,650 7.44 7.44 7.03 0 4,310 -0.1
28/02/2018
7.29
 486,430 7.08 7.44 7.08 195,000 0 2.8
27/02/2018
7.39
 265,250 7.54 7.54 7.19 35,060 0 0.5
26/02/2018
7.49
 85,630 7.69 7.69 7.39 6,630 0 0.1
23/02/2018
7.39
 36,200 7.86 7.86 7.34 15,000 0 0.2
22/02/2018
7.69
 16,350 7.89 7.89 7.59 50 0 0.0
21/02/2018
7.89
 148,920 7.19 7.99 7.19 21,310 0 0.3
13/02/2018
7.71
 218,470 7.71 7.71 7.71 0 0 0
12/02/2018
8.29
 5,290 8.49 8.49 7.99 0 0 0
09/02/2018
7.99
 20,610 8.04 8.04 7.49 0 5,000 -0.1
08/02/2018
8.04
 54,630 7.54 8.06 7.39 54,520 5,000 0.8
07/02/2018
7.54
 37,340 7.69 7.69 7.34 5,600 9,570 -0.1
06/02/2018
7.24
 59,330 7.24 7.29 7.01 0 0 0
05/02/2018
7.54
 12,840 8.29 8.29 7.54 0 5,000 -0.1
02/02/2018
7.94
 650 7.91 8.39 7.91 0 0 0
01/02/2018
8.39
 17,270 8.39 8.39 7.86 0 0 0
31/01/2018
8.44
 36,430 8.54 8.54 8.24 11,440 1,580 0.2
30/01/2018
8.54
 10,280 8.69 8.69 8.54 9,920 0 0.2
29/01/2018
8.69
 388,040 8.79 8.84 8.54 333,560 2,390 5.6
26/01/2018
8.54
 35,800 8.89 8.89 8.44 1,000 0 0.0
25/01/2018
8.79
 110,580 8.89 8.89 8.54 21,000 0 0.4
22/01/2018
8.49
 244,790 8.04 8.59 7.94 126,580 5,350 2.0
19/01/2018
8.04
 119,400 7.74 8.04 7.29 15,480 0 0.2
18/01/2018
7.54
 27,920 7.39 7.79 7.14 16,810 0 0.3
17/01/2018
7.54
 49,450 7.54 7.69 7.54 20,420 0 0.3
16/01/2018
7.54
 32,980 7.64 7.94 7.31 0 1,000 0.0
15/01/2018
7.84
 13,440 7.94 7.94 7.79 0 1,000 0.0
12/01/2018
7.99
 79,360 7.79 8.09 7.79 44,020 0 0.7
11/01/2018
8.04
 101,410 8.14 8.14 7.79 43,900 17,920 0.4
10/01/2018
8.04
 75,520 7.99 8.27 7.94 55,050 0 0.9
09/01/2018
7.99
 115,990 7.54 8.04 7.39 52,230 520 0.8
08/01/2018
7.54
 95,590 7.44 7.76 7.34 41,720 10 0.6
05/01/2018
7.44
 25,490 7.54 7.64 7.39 1,270 0 0.0
04/01/2018
7.64
 239,120 7.64 7.64 7.19 146,990 100 2.2
03/01/2018
7.59
 210,080 7.94 7.94 7.44 109,220 12,570 1.5

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