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

28.65
0.95
(3.43%)
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)
24/10/2016
5.15
 11,600 4.88 5.15 4.88 70 0 0.0
21/10/2016
5.15
 95,950 5.29 5.29 5.15 0 0 0
20/10/2016
5.53
 31,990 5.57 5.57 5.29 0 0 0
19/10/2016
5.53
 2,800 5.57 5.57 5.48 0 0 0
18/10/2016
5.53
 1,370 5.53 5.53 5.53 0 0 0
17/10/2016
5.53
 88,370 5.43 5.62 5.43 0 0 0
14/10/2016
5.41
 18,120 5.48 5.53 5.27 0 0 0
13/10/2016
5.41
 26,940 5.20 5.43 5.20 0 0 0
12/10/2016
5.39
 120 5.25 5.39 5.25 0 0 0
11/10/2016
5.39
 14,760 5.34 5.39 5.25 5,000 0 0.1
10/10/2016
5.39
 23,600 5.43 5.48 5.20 0 0 0
07/10/2016
5.43
 17,520 5.53 5.53 5.27 0 0 0
06/10/2016
5.48
 2,150 5.34 5.53 5.34 0 0 0
05/10/2016
5.34
 4,940 5.48 5.53 5.34 0 0 0
04/10/2016
5.48
 69,200 5.48 5.53 5.39 0 0 0
03/10/2016
5.43
 116,750 5.48 5.57 5.29 0 50 0.0
30/09/2016
5.25
 45,700 5.20 5.55 5.20 0 0 0
29/09/2016
5.20
 5,900 5.11 5.25 5.11 0 0 0
28/09/2016
5.20
 8,420 5.11 5.25 5.11 0 0 0
27/09/2016
5.11
 15,140 5.11 5.15 4.97 0 0 0
26/09/2016
5.11
 14,010 5.20 5.20 4.97 0 0 0
23/09/2016
5.20
 10 5.20 5.20 5.20 0 0 0
22/09/2016
5.20
 19,560 5.36 5.36 4.88 0 0 0
21/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/43 (Volume + 4.30%, Ratio=0.04)
21/09/2016
5.06
 48,930 4.74 5.08 4.74 0 0 0
20/09/2016
4.76
 250 4.79 4.81 4.61 0 0 0
19/09/2016
4.79
 230 4.81 4.81 4.59 0 0 0
16/09/2016
4.81
 520 4.81 4.81 4.76 0 0 0
15/09/2016
4.81
 260 4.81 4.85 4.63 0 0 0
14/09/2016
4.85
 9,650 4.90 4.90 4.76 0 0 0
13/09/2016
4.90
 19,050 4.99 4.99 4.76 0 0 0
12/09/2016
4.99
 13,920 4.52 5.03 4.52 0 0 0
09/09/2016
4.76
 600 4.72 4.76 4.72 0 0 0
08/09/2016
4.76
 19,730 4.59 4.76 4.54 0 0 0
07/09/2016
4.72
 40 4.81 4.81 4.72 0 0 0
06/09/2016
4.76
 9,600 4.81 4.81 4.72 0 0 0
05/09/2016
4.76
 2,690 4.76 5.03 4.72 0 0 0
01/09/2016
4.72
 33,420 4.45 4.72 4.45 0 0 0
31/08/2016
4.50
 25,200 4.41 4.50 4.41 0 0 0
30/08/2016
4.50
 20 4.45 4.50 4.45 0 0 0
29/08/2016
4.45
 1,450 4.41 4.45 4.41 0 0 0
26/08/2016
4.59
 2,000 4.59 4.59 4.59 0 0 0
25/08/2016
4.59
 4,490 4.54 4.63 4.45 0 0 0
24/08/2016
4.59
 7,670 4.50 4.63 4.45 0 0 0
23/08/2016
4.45
 1,060 4.59 4.63 4.45 0 0 0
22/08/2016
4.67
 160 4.67 4.67 4.67 0 0 0
19/08/2016
4.63
 2,610 4.63 4.67 4.54 0 0 0
18/08/2016
4.63
 5,770 4.63 4.63 4.54 0 0 0
17/08/2016
4.63
 3,210 4.54 4.63 4.54 0 0 0
16/08/2016
4.67
 21,710 4.67 4.67 4.54 0 0 0
15/08/2016
4.72
 53,210 4.63 4.72 4.63 0 0 0
12/08/2016
4.76
 6,100 4.76 4.76 4.67 0 0 0
11/08/2016
4.76
 2,760 4.76 4.85 4.67 0 0 0
10/08/2016
4.76
 40,930 4.63 4.76 4.63 0 0 0
09/08/2016
4.63
 32,350 4.63 4.63 4.59 0 0 0
08/08/2016
4.59
 61,030 4.59 4.72 4.50 0 0 0
05/08/2016
4.59
 11,110 4.50 4.63 4.45 0 0 0
04/08/2016
4.41
 19,710 4.41 4.67 4.41 0 0 0
03/08/2016
4.41
 80,170 4.41 4.59 4.41 0 0 0
02/08/2016
4.41
 63,850 4.67 4.67 4.41 2,183,249 0 21.8
01/08/2016
4.67
 820 4.67 4.67 4.59 0 0 0
29/07/2016
4.67
 202,060 4.72 4.81 4.59 0 0 0
28/07/2016
4.63
 163,510 4.41 4.63 4.41 0 2,030 0.0
27/07/2016
4.41
 51,070 4.41 4.41 4.32 0 0 0
26/07/2016
4.32
 92,770 4.27 4.32 4.23 0 0 0
25/07/2016
4.27
 176,930 4.27 4.32 4.18 0 0 0
22/07/2016
4.18
 119,880 4.05 4.18 4.05 58,550 0 0.5
21/07/2016
4.14
 5,770 4.14 4.14 4.10 0 0 0
20/07/2016
4.14
 11,450 4.18 4.18 4.14 0 0 0
19/07/2016
4.18
 78,900 4.18 4.27 4.10 3,000 0 0.0
18/07/2016
4.14
 25,080 4.23 4.23 4.14 4,000 0 0.0
15/07/2016
4.23
 72,950 4.18 4.23 4.14 32,510 0 0.3
14/07/2016
4.10
 27,310 4.36 4.36 4.10 5,500 0 0.1
13/07/2016
4.32
 234,880 4.27 4.36 4.23 194,060 0 1.9
12/07/2016
4.23
 102,600 4.05 4.23 3.87 73,050 0 0.7
11/07/2016
3.96
 16,370 4.05 4.10 3.92 0 0 0
08/07/2016
4.05
 53,950 4.14 4.14 3.92 0 100 0.0
07/07/2016
4.05
 30,160 4.10 4.14 4.05 0 0 0
06/07/2016
4.23
 26,010 4.23 4.27 4.14 50 0 0.0
05/07/2016
4.23
 166,390 4.18 4.27 4.18 19,610 1,000 0.2
04/07/2016
4.10
 74,300 3.92 4.10 3.92 0 0 0
01/07/2016
3.92
 1,620 3.92 3.92 3.83 0 0 0
30/06/2016
3.92
 1,020 3.78 3.92 3.78 0 0 0
29/06/2016
3.92
 9,720 3.92 3.96 3.83 0 0 0
28/06/2016
3.92
 19,140 3.83 3.96 3.83 0 3,000 0.0
27/06/2016
3.83
 2,100 3.92 3.92 3.83 0 0 0
24/06/2016
3.92
 29,120 3.92 4.01 3.83 0 0 0
23/06/2016
3.96
 6,640 3.96 4.01 3.87 0 0 0
22/06/2016
4.01
 7,370 3.96 4.01 3.92 0 0 0
21/06/2016
4.01
 2,400 3.92 4.01 3.92 0 0 0
20/06/2016
4.01
 12,980 4.05 4.05 3.87 0 0 0
17/06/2016
4.01
 25,340 4.01 4.01 3.96 0 0 0
16/06/2016
4.01
 12,040 4.01 4.01 3.96 0 0 0
15/06/2016
4.05
 1,430 4.05 4.05 3.96 0 0 0
14/06/2016
4.01
 7,040 4.01 4.01 3.96 0 0 0
13/06/2016
4.05
 1,000 4.05 4.05 4.05 0 0 0
10/06/2016
4.05
 12,030 4.01 4.05 3.92 0 0 0
09/06/2016
4.05
 33,760 3.96 4.05 3.96 0 0 0
08/06/2016
4.01
 19,050 4.05 4.05 4.01 0 0 0
07/06/2016
4.01
 12,010 4.01 4.01 4.01 0 0 0
06/06/2016
4.01
 230 3.96 4.01 3.96 0 0 0

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