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

28.55
0.85
(3.07%)
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)
05/01/2016
4.05
 17,170 4.14 4.14 4.01 0 0 0
04/01/2016
4.10
 25,240 4.10 4.14 4.01 0 0 0
31/12/2015
4.05
 59,590 4.05 4.18 4.01 0 0 0
30/12/2015
4.05
 102,940 4.05 4.10 4.01 0 0 0
29/12/2015
4.01
 18,900 4.01 4.01 3.92 0 0 0
28/12/2015
4.01
 5,330 4.05 4.05 4.01 0 0 0
25/12/2015
4.01
 1,200 3.96 4.01 3.96 0 0 0
24/12/2015
3.96
 12,880 4.01 4.05 3.96 0 0 0
23/12/2015
4.05
 440 4.10 4.10 4.01 0 0 0
22/12/2015
4.05
 21,370 4.10 4.10 4.01 0 0 0
21/12/2015
4.10
 2,090 4.10 4.10 4.01 0 0 0
18/12/2015
4.05
 5,670 4.10 4.10 4.05 0 0 0
17/12/2015
4.05
 8,170 4.05 4.14 4.05 0 0 0
16/12/2015
4.05
 3,520 3.96 4.05 3.96 0 0 0
15/12/2015
4.05
 32,880 3.87 4.05 3.87 0 0 0
14/12/2015
4.01
 48,990 4.05 4.10 4.01 0 0 0
11/12/2015
4.10
 79,310 4.01 4.10 4.01 51,300 0 0.5
10/12/2015
4.05
 9,440 4.01 4.05 4.01 0 0 0
09/12/2015
4.01
 37,640 4.10 4.14 4.01 0 0 0
08/12/2015
4.10
 60,170 4.05 4.14 4.01 0 0 0
07/12/2015
4.14
 30,680 4.14 4.14 4.01 0 0 0
04/12/2015
4.14
 30,870 4.10 4.18 4.01 0 0 0
03/12/2015
4.10
 23,150 4.14 4.14 4.05 0 0 0
02/12/2015
4.10
 17,860 4.05 4.14 4.05 0 0 0
01/12/2015
4.14
 120,220 4.18 4.18 4.05 0 0 0
30/11/2015
4.18
 22,380 4.18 4.18 4.10 0 0 0
27/11/2015
4.18
 20,570 4.23 4.23 4.14 0 0 0
26/11/2015
4.18
 5,560 4.18 4.18 4.14 0 0 0
25/11/2015
4.14
 6,570 4.18 4.18 4.14 0 0 0
24/11/2015
4.14
 64,760 4.23 4.23 4.14 0 0 0
23/11/2015
4.23
 127,970 4.23 4.27 4.18 35,000 0 0.3
20/11/2015
4.18
 1,850 4.14 4.18 4.14 0 0 0
19/11/2015
4.18
 20,060 4.23 4.23 4.14 0 0 0
18/11/2015
4.23
 40,610 4.18 4.23 4.10 29,610 0 0.3
17/11/2015
4.14
 5,880 4.14 4.18 4.10 0 0 0
16/11/2015
4.10
 30,210 4.14 4.23 4.10 0 0 0
13/11/2015
4.23
 19,030 4.23 4.23 4.10 0 0 0
12/11/2015
4.14
 51,000 4.18 4.18 4.10 0 0 0
11/11/2015
4.14
 13,310 4.14 4.18 4.14 0 0 0
10/11/2015
4.14
 14,750 4.18 4.23 4.14 0 0 0
09/11/2015
4.18
 33,020 4.27 4.32 4.18 0 0 0
06/11/2015
4.27
 13,170 4.23 4.27 4.23 0 0 0
05/11/2015
4.27
 68,210 4.18 4.27 4.18 0 0 0
04/11/2015
4.23
 110,860 4.23 4.36 4.18 0 0 0
03/11/2015
4.23
 81,430 4.27 4.27 4.14 0 0 0
02/11/2015
4.27
 19,760 4.23 4.27 4.18 0 0 0
30/10/2015
4.18
 77,740 4.23 4.27 4.18 0 0 0
29/10/2015
4.27
 82,720 4.18 4.32 4.18 0 0 0
28/10/2015
4.27
 23,760 4.27 4.27 4.23 0 0 0
27/10/2015
4.23
 74,800 4.23 4.27 4.23 0 0 0
26/10/2015
4.32
 107,420 4.41 4.41 4.27 0 0 0
23/10/2015
4.36
 124,580 4.41 4.50 4.32 0 0 0
22/10/2015
4.41
 134,840 4.45 4.50 4.36 0 0 0
21/10/2015
4.41
 95,530 4.45 4.54 4.41 0 0 0
20/10/2015
4.45
 191,810 4.32 4.54 4.27 0 0 0
19/10/2015
4.36
 16,210 4.36 4.36 4.27 0 0 0
16/10/2015
4.36
 82,190 4.36 4.36 4.27 0 0 0
15/10/2015
4.32
 105,150 4.23 4.32 4.23 0 6,450 -0.1
14/10/2015
4.23
 27,000 4.23 4.23 4.14 0 0 0
13/10/2015
4.18
 129,560 4.23 4.27 4.14 0 0 0
12/10/2015
4.23
 99,820 4.10 4.27 4.10 0 0 0
09/10/2015
4.23
 45,830 4.27 4.27 4.14 0 0 0
08/10/2015
4.27
 23,910 4.18 4.32 4.18 0 0 0
07/10/2015
4.27
 60,090 4.32 4.32 4.18 0 0 0
06/10/2015
4.27
 137,680 4.18 4.27 4.14 6,450 0 0.1
05/10/2015
4.18
 98,410 4.14 4.18 4.10 0 0 0
02/10/2015
4.14
 5,040 4.18 4.18 4.10 0 0 0
01/10/2015
4.14
 33,110 4.14 4.23 4.14 0 0 0
30/09/2015
4.14
 25,880 4.23 4.23 4.14 0 0 0
29/09/2015
4.18
 140,150 4.23 4.23 4.14 80,390 0 0.8
28/09/2015
4.23
 89,290 4.23 4.23 4.23 85,160 0 0.8
25/09/2015
4.27
 16,060 4.23 4.27 4.23 14,410 0 0.1
24/09/2015
4.23
 92,020 4.14 4.27 4.14 37,630 0 0.4
23/09/2015
4.18
 123,950 4.14 4.18 4.14 54,880 0 0.5
22/09/2015
4.14
 153,400 4.14 4.23 4.14 74,000 0 0.7
21/09/2015
4.14
 39,620 4.05 4.14 3.96 0 0 0
18/09/2015
4.01
 132,860 4.01 4.01 3.83 0 0 0
17/09/2015
3.87
 29,970 4.01 4.01 3.87 0 0 0
16/09/2015
3.92
 41,200 3.83 3.96 3.83 0 0 0
15/09/2015
3.87
 111,180 4.10 4.10 3.87 0 0 0
14/09/2015
4.05
 58,170 4.05 4.10 3.96 0 0 0
11/09/2015
4.05
 50,630 4.14 4.14 4.05 0 0 0
10/09/2015
4.14
 20,780 4.10 4.14 4.10 0 0 0
09/09/2015
4.18
 29,130 4.23 4.23 4.14 0 0 0
08/09/2015
4.10
 101,790 4.23 4.23 4.05 0 69,450 -0.6
07/09/2015
4.10
 77,540 4.23 4.23 4.10 0 54,050 -0.5
04/09/2015
4.27
 10,250 4.23 4.27 4.23 0 0 0
03/09/2015
4.27
 1,170 4.27 4.27 4.23 0 0 0
01/09/2015
4.27
 113,930 4.27 4.27 4.23 0 26,960 -0.3
31/08/2015
4.27
 109,800 4.41 4.41 4.23 0 0 0
28/08/2015
4.41
 210,260 4.27 4.41 4.23 0 0 0
27/08/2015
4.27
 96,770 4.23 4.27 4.23 48,010 0 0.5
26/08/2015
4.23
 246,670 4.01 4.27 4.01 88,810 0 0.8
25/08/2015
4.01
 267,760 4.14 4.18 3.87 3,000 0 0.0
24/08/2015
4.14
 193,150 4.32 4.32 4.14 0 0 0
21/08/2015
4.45
 151,900 4.45 4.45 4.18 0 0 0
20/08/2015
4.50
 25,980 4.67 4.67 4.50 0 0 0
19/08/2015
4.67
 230,110 4.41 4.67 4.41 102,560 0 1.0
18/08/2015
4.45
 33,070 4.54 4.54 4.32 0 0 0
17/08/2015
4.45
 64,700 4.54 4.54 4.36 0 0 0

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