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

27.70
-0.15
(-0.54%)
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)
14/08/2015
4.50
 117,450 4.54 4.54 4.41 0 0 0
13/08/2015
4.50
 85,910 4.54 4.63 4.50 0 0 0
12/08/2015
4.63
 98,920 4.72 4.72 4.54 0 0 0
11/08/2015
4.72
 141,590 4.67 4.76 4.67 0 0 0
10/08/2015
4.67
 199,780 4.76 4.76 4.63 0 159,540 -1.7
07/08/2015
4.76
 54,040 4.63 4.76 4.63 0 100 0.0
06/08/2015
4.67
 236,520 4.72 4.85 4.67 0 200 0.0
05/08/2015
4.67
 66,700 4.67 4.67 4.59 0 0 0
04/08/2015
4.59
 56,400 4.54 4.59 4.50 0 0 0
03/08/2015
4.54
 123,620 4.63 4.72 4.45 0 0 0
31/07/2015
4.72
 130,560 4.72 4.90 4.72 0 0 0
30/07/2015
4.85
 72,650 4.81 4.85 4.72 0 0 0
29/07/2015
4.85
 90,060 4.76 4.90 4.72 0 0 0
28/07/2015
4.90
 98,230 4.94 4.94 4.81 0 0 0
27/07/2015
4.99
 254,630 4.85 4.99 4.85 2,000 0 0.0
24/07/2015
4.90
 48,480 4.85 4.90 4.81 0 0 0
23/07/2015
4.94
 213,410 5.03 5.03 4.81 0 0 0
22/07/2015
4.99
 61,360 4.76 4.99 4.76 0 0 0
21/07/2015
5.03
 220,150 4.99 5.12 4.76 500 44,460 -0.5
20/07/2015
5.03
 489,270 4.99 5.16 4.94 0 7,000 -0.1
17/07/2015
4.99
 131,590 5.07 5.12 4.94 100 0 0.0
16/07/2015
5.12
 87,260 4.99 5.12 4.99 0 0 0
15/07/2015
4.99
 605,050 5.25 5.25 4.94 10,000 0 0.1
14/07/2015
5.25
 446,480 5.16 5.25 5.03 4,000 0 0.0
13/07/2015
5.21
 140,790 5.43 5.43 5.16 300 0 0.0
10/07/2015
5.34
 462,020 5.34 5.52 5.25 500 0 0.0
09/07/2015
5.21
 955,280 4.81 5.21 4.72 310,000 100 3.5
08/07/2015
4.90
 355,570 5.03 5.07 4.76 4,100 0 0.0
07/07/2015
4.85
 544,280 4.50 4.85 4.50 97,250 0 1.0
06/07/2015
4.54
 177,930 4.54 4.54 4.45 0 0 0
03/07/2015
4.54
 116,810 4.45 4.54 4.45 100 6,000 -0.1
02/07/2015
4.45
 290,570 4.32 4.50 4.32 0 175,640 -1.7
01/07/2015
4.36
 145,560 4.45 4.45 4.32 0 500 0.0
30/06/2015
4.45
 214,460 4.45 4.54 4.41 0 0 0
29/06/2015
4.54
 349,560 4.36 4.54 4.32 2,000 24,140 -0.2
26/06/2015
4.32
 409,670 4.18 4.45 4.18 0 8,000 -0.1
25/06/2015
4.18
 95,750 4.18 4.18 4.10 0 0 0
24/06/2015
4.18
 33,220 4.05 4.18 4.05 0 0 0
23/06/2015
4.14
 46,550 4.10 4.14 4.05 0 0 0
22/06/2015
4.01
 140,380 4.14 4.18 4.01 0 0 0
19/06/2015
4.14
 65,320 4.23 4.27 4.14 0 0 0
18/06/2015
4.23
 83,720 4.23 4.32 4.23 0 11,570 -0.1
17/06/2015
4.27
 186,970 4.32 4.32 4.14 0 3,340 0.0
16/06/2015
4.36
 75,310 4.36 4.54 4.36 0 0 0
15/06/2015
4.50
 199,230 4.50 4.54 4.45 0 25,300 -0.3
12/06/2015
4.36
 349,810 4.32 4.41 4.27 42,220 0 0.4
11/06/2015
4.18
 52,560 4.14 4.18 4.10 0 0 0
10/06/2015
4.18
 49,170 4.10 4.18 4.05 0 0 0
09/06/2015
4.18
 31,640 4.27 4.27 4.10 0 1,160 0.0
08/06/2015
4.23
 106,820 4.36 4.36 4.14 0 0 0
05/06/2015
4.23
 195,450 4.14 4.32 4.05 6,680 0 0.1
04/06/2015
4.14
 99,370 4.10 4.14 4.05 0 0 0
03/06/2015
4.10
 137,730 3.96 4.14 3.96 0 0 0
02/06/2015
4.01
 104,850 4.01 4.05 3.96 0 4,000 0.0
01/06/2015
4.01
 16,050 4.01 4.05 3.96 100 0 0.0
29/05/2015
4.05
 56,090 3.96 4.05 3.96 0 0 0
28/05/2015
4.14
 118,160 4.10 4.18 4.01 0 0 0
27/05/2015
4.10
 100,870 3.92 4.18 3.92 0 0 0
26/05/2015
4.05
 139,620 3.87 4.05 3.87 0 0 0
25/05/2015
4.05
 45,030 4.10 4.14 4.01 0 200 0.0
22/05/2015
4.10
 36,650 4.01 4.10 3.96 3,000 0 0.0
21/05/2015
4.01
 185,770 3.96 4.01 3.96 0 0 0
20/05/2015
3.78
 96,270 3.61 3.78 3.61 1,000 0 0.0
19/05/2015
3.56
 66,950 3.52 3.69 3.47 0 0 0
18/05/2015
3.65
 140,540 3.74 3.74 3.52 0 0 0
15/05/2015
3.74
 203,230 3.96 3.96 3.65 13,000 0 0.1
14/05/2015
3.92
 198,900 4.10 4.14 3.92 8,720 0 0.1
13/05/2015
4.18
 77,050 4.14 4.18 4.05 5,000 0 0.0
12/05/2015
4.27
 23,130 4.18 4.27 4.14 0 0 0
11/05/2015
4.27
 38,740 4.32 4.32 4.23 0 0 0
08/05/2015
4.27
 24,030 4.36 4.41 4.27 1,910 0 0.0
07/05/2015
4.27
 107,670 4.18 4.36 4.18 57,460 0 0.5
06/05/2015
4.18
 78,890 4.45 4.45 4.18 0 0 0
05/05/2015
4.45
 86,190 4.45 4.50 4.45 0 500 0.0
04/05/2015
4.45
 99,310 4.63 4.63 4.36 2,000 0 0.0
27/04/2015
4.63
 26,680 4.63 4.63 4.54 0 0 0
24/04/2015
4.59
 7,560 4.67 4.67 4.59 0 0 0
23/04/2015
4.67
 33,410 4.63 4.67 4.59 0 0 0
22/04/2015
4.67
 81,800 4.63 4.67 4.59 0 0 0
21/04/2015
4.67
 38,710 4.72 4.76 4.67 0 0 0
20/04/2015
4.72
 18,010 4.76 4.76 4.72 2,000 0 0.0
17/04/2015
4.76
 56,160 4.81 4.81 4.72 0 0 0
16/04/2015
4.76
 58,520 4.81 4.81 4.72 0 0 0
15/04/2015
4.76
 24,820 4.81 4.81 4.72 0 0 0
14/04/2015
4.76
 38,620 4.81 4.81 4.72 0 0 0
13/04/2015
4.81
 60,930 4.90 4.94 4.76 0 0 0
10/04/2015
4.90
 85,900 4.90 4.94 4.85 0 0 0
09/04/2015
4.90
 50,220 4.85 4.94 4.85 0 0 0
08/04/2015
4.85
 72,430 4.85 4.94 4.85 0 0 0
07/04/2015
4.85
 60,920 4.63 4.85 4.63 0 0 0
06/04/2015
4.67
 45,700 4.76 4.76 4.67 0 0 0
03/04/2015
4.72
 77,340 4.67 4.72 4.63 0 0 0
02/04/2015
4.63
 68,040 4.67 4.72 4.59 0 0 0
01/04/2015
4.67
 50,560 4.81 4.76 4.59 0 0 0
31/03/2015
4.76
 53,040 4.81 4.81 4.76 0 0 0
30/03/2015
4.76
 61,670 4.76 4.85 4.67 0 0 0
27/03/2015
4.76
 115,640 4.85 4.90 4.76 0 0 0
26/03/2015
4.85
 93,010 4.85 4.90 4.85 0 0 0
25/03/2015
4.85
 51,120 4.90 4.94 4.85 0 0 0
24/03/2015
4.85
 73,970 4.85 4.85 4.72 0 0 0

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