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

27.35
0.35
(1.30%)
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
(2026-08-19) 		-0.65 -2.35% 7,907,300 -283,640 -9.0
26.25
39.95
27.35
2 tháng
(2026-07-20) 		-2.85 -9.55% 17,609,700 -497,640 -15.1
26.25
39.95
27.35
3 tháng
(2026-06-22) 		-7.10 -20.82% 34,577,400 -503,840 -15.6
26.25
39.95
27.35
6 tháng
(2026-03-23) 		-1.95 -6.75% 56,030,000 -205,840 -6.0
24.09
39.95
27.35
12 tháng
(2025-09-23) 		-15.18 -35.99% 128,952,000 -2,553,140 -105.0
24.09
43.18
27.35
24 tháng
(2024-09-30) 		-14.07 -34.27% 410,740,000 -8,903,642 -494.7
21.90
51.82
27.35
36 tháng
(2023-10-04) 		-2.68 -9.02% 629,384,000 -5,393,551 -384.6
19.91
51.82
27.35
60 tháng
(2021-10-14) 		5.63 26.32% 1,078,952,400 -1,048,663 -218.9
8.49
51.82
27.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 3.96 4.01 3.83 0 0 0
23/06/2016
3.96
 6,640 4.01 4.01 3.87 0 0 0
22/06/2016
4.01
 7,370 4.01 4.01 3.92 0 0 0
21/06/2016
4.01
 2,400 4.01 4.01 3.92 0 0 0
20/06/2016
4.01
 12,980 4.01 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 4.05 4.05 3.96 0 0 0
15/06/2016
4.05
 1,430 4.01 4.05 3.96 0 0 0
14/06/2016
4.01
 7,040 4.05 4.05 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 4.05 4.05 3.92 0 0 0
09/06/2016
4.05
 33,760 4.01 4.05 3.96 0 0 0
08/06/2016
4.01
 19,050 4.01 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 4.01 4.01 3.96 0 0 0
03/06/2016
4.01
 2,810 4.01 4.10 4.01 0 0 0
02/06/2016
4.01
 19,310 4.01 4.01 3.96 0 2,000 0.0
01/06/2016
4.01
 19,300 4.01 4.05 4.01 0 2,000 0.0
31/05/2016
4.01
 8,210 4.10 4.10 3.96 0 0 0
30/05/2016
4.10
 14,380 4.10 4.14 4.05 0 0 0
27/05/2016
4.10
 5,950 3.96 4.14 4.05 0 20 0.0
26/05/2016
3.96
 8,330 4.01 4.01 3.92 0 0 0
25/05/2016
4.01
 3,950 4.01 4.01 3.96 0 0 0
24/05/2016
4.01
 1,960 4.05 4.05 4.01 0 0 0
23/05/2016
4.05
 12,620 4.01 4.10 3.92 0 1,010 0.0
20/05/2016
4.01
 6,000 4.05 4.05 4.01 0 3,000 0.0
19/05/2016
4.05
 32,730 4.10 4.10 4.01 0 6,000 -0.1
18/05/2016
4.10
 19,500 4.10 4.10 4.05 0 3,000 0.0
17/05/2016
4.10
 9,830 4.10 4.14 4.01 0 4,320 0.0
16/05/2016
4.10
 2,110 4.10 4.10 4.01 0 0 0
13/05/2016
4.10
 52,640 4.05 4.14 3.96 0 120 0.0
12/05/2016
4.05
 8,010 4.05 4.10 4.05 0 1,000 0.0
11/05/2016
4.05
 26,510 4.05 4.14 4.05 0 0 0
10/05/2016
4.05
 21,900 4.23 4.23 4.05 0 0 0
09/05/2016
4.23
 10,200 4.10 4.27 4.10 0 0 0
06/05/2016
4.10
 18,010 4.14 4.18 4.05 0 0 0
05/05/2016
4.14
 33,220 4.14 4.14 4.01 0 4,000 0.0
04/05/2016
4.14
 48,160 4.18 4.18 4.05 0 0 0
29/04/2016
4.18
 4,400 4.18 4.18 4.10 0 0 0
28/04/2016
4.18
 11,020 4.18 4.18 4.10 0 0 0
27/04/2016
4.18
 4,890 4.23 4.23 4.10 0 0 0
26/04/2016
4.23
 3,920 4.27 4.27 4.18 0 0 0
25/04/2016
4.27
 11,400 4.27 4.36 4.23 0 0 0
22/04/2016
4.27
 24,120 4.14 4.27 4.14 0 0 0
21/04/2016
4.14
 1,400 4.18 4.32 4.14 0 0 0
20/04/2016
4.18
 12,740 4.27 4.27 4.18 0 0 0
19/04/2016
4.27
 1,480 4.32 4.32 4.18 0 0 0
15/04/2016
4.32
 62,430 4.32 4.36 4.23 50,000 0 0.5
14/04/2016
4.32
 21,250 4.32 4.36 4.27 0 0 0
13/04/2016
4.32
 410,130 4.10 4.32 4.10 321,700 0 3.1
12/04/2016
4.10
 44,290 4.23 4.23 4.01 0 0 0
11/04/2016
4.23
 21,990 4.36 4.36 4.23 0 0 0
08/04/2016
4.36
 63,180 4.32 4.41 4.27 53,630 0 0.5
07/04/2016
4.32
 11,360 4.36 4.45 4.18 0 0 0
06/04/2016
4.36
 94,490 4.27 4.41 4.27 62,580 0 0.6
05/04/2016
4.27
 189,230 4.27 4.36 4.27 159,090 0 1.5
04/04/2016
4.27
 323,980 4.18 4.27 4.18 258,580 0 2.5
01/04/2016
4.18
 736,090 4.10 4.23 4.01 655,250 5,000 6.0
31/03/2016
4.10
 133,950 4.10 4.23 3.96 0 0 0
30/03/2016
4.10
 148,990 4.23 4.27 4.10 0 0 0
29/03/2016
4.23
 5,910 4.36 4.36 4.23 0 0 0
28/03/2016
4.36
 49,630 4.32 4.36 4.23 0 0 0
25/03/2016
4.32
 75,550 4.27 4.32 4.23 0 0 0
24/03/2016
4.27
 7,030 4.36 4.36 4.27 0 0 0
23/03/2016
4.36
 82,550 4.32 4.41 4.23 0 0 0
22/03/2016
4.32
 16,050 4.45 4.45 4.32 0 0 0
21/03/2016
4.45
 19,080 4.50 4.50 4.36 0 0 0
18/03/2016
4.50
 205,280 4.45 4.54 4.41 127,300 0 1.3
17/03/2016
4.45
 227,750 4.32 4.45 4.32 200,000 57,610 1.4
16/03/2016
4.32
 4,570 4.32 4.36 4.23 0 0 0
15/03/2016
4.32
 12,210 4.41 4.41 4.27 0 0 0
14/03/2016
4.41
 1,570 4.41 4.45 4.27 0 0 0
11/03/2016
4.41
 80,610 4.32 4.41 4.23 36,990 0 0.4
10/03/2016
4.32
 27,080 4.32 4.36 4.32 0 0 0
09/03/2016
4.32
 15,490 4.32 4.32 4.23 0 0 0
08/03/2016
4.32
 23,160 4.32 4.36 4.23 0 0 0
07/03/2016
4.32
 4,860 4.41 4.45 4.32 0 0 0
04/03/2016
4.41
 1,650 4.45 4.45 4.36 0 0 0
03/03/2016
4.45
 112,720 4.50 4.50 4.41 48,000 0 0.5
02/03/2016
4.50
 159,610 4.41 4.50 4.36 102,840 31,150 0.7
01/03/2016
4.41
 20,260 4.36 4.45 4.27 0 0 0
29/02/2016
4.36
 71,340 4.50 4.54 4.36 0 0 0
26/02/2016
4.50
 126,530 4.45 4.50 4.41 72,850 0 0.7
25/02/2016
4.45
 340,050 4.41 4.54 4.41 228,000 0 2.3
24/02/2016
4.41
 111,400 4.36 4.41 4.27 0 0 0
23/02/2016
4.36
 67,080 4.45 4.45 4.27 0 0 0
22/02/2016
4.45
 79,000 4.36 4.45 4.27 0 0 0
19/02/2016
4.36
 13,500 4.41 4.41 4.27 0 0 0
18/02/2016
4.41
 5,040 4.41 4.45 4.32 0 0 0
17/02/2016
4.41
 272,190 4.23 4.45 4.23 93,480 27,150 0.6
16/02/2016
4.23
 86,520 4.18 4.23 4.14 62,190 0 0.6
15/02/2016
4.18
 71,040 4.14 4.18 4.05 57,350 0 0.5
05/02/2016
4.14
 55,150 4.10 4.23 4.05 44,200 0 0.4
04/02/2016
4.10
 61,440 4.01 4.10 3.96 59,990 0 0.5
03/02/2016
4.01
 64,790 3.96 4.05 3.96 59,720 0 0.5
02/02/2016
3.96
 8,560 3.83 4.01 3.83 0 0 0
01/02/2016
3.83
 16,800 4.05 4.05 3.83 0 0 0
29/01/2016
4.05
 130 4.01 4.05 4.01 0 0 0

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