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)
22/10/2014
4.36
 177,550 4.27 4.41 4.27 0 11,000 -0.1
21/10/2014
4.23
 99,160 4.14 4.23 4.14 0 2,000 0.0
20/10/2014
4.14
 123,900 4.23 4.32 4.14 0 0 0
17/10/2014
4.23
 151,300 4.05 4.32 4.05 0 0 0
16/10/2014
4.18
 219,960 4.41 4.41 4.18 0 0 0
15/10/2014
4.32
 381,980 4.27 4.45 4.14 0 13,640 -0.1
14/10/2014
4.45
 478,500 4.76 4.76 4.45 13,000 60,620 -0.5
13/10/2014
4.76
 142,000 4.76 4.76 4.72 0 25,740 -0.3
10/10/2014
4.76
 165,580 4.72 4.81 4.67 0 0 0
09/10/2014
4.76
 528,950 4.76 4.81 4.72 0 0 0
08/10/2014
4.72
 342,110 4.72 4.81 4.72 5,000 0 0.1
07/10/2014
4.76
 378,050 4.81 4.81 4.67 0 0 0
06/10/2014
4.81
 275,290 4.90 4.90 4.76 0 8,460 -0.1
03/10/2014
4.85
 398,930 4.81 5.03 4.76 10,000 0 0.1
02/10/2014
4.76
 646,310 4.50 4.76 4.50 0 5,010 -0.1
01/10/2014
4.45
 340,050 4.45 4.54 4.45 0 0 0
30/09/2014
4.45
 226,890 4.36 4.45 4.27 0 0 0
29/09/2014
4.32
 243,590 4.36 4.36 4.27 10 3,000 0.0
26/09/2014
4.23
 220,850 4.32 4.32 4.23 5,000 0 0.0
25/09/2014
4.23
 197,940 4.18 4.23 4.10 0 0 0
24/09/2014
4.18
 193,070 4.27 4.27 4.14 50,020 0 0.5
23/09/2014
4.23
 432,940 4.10 4.32 4.10 89,440 1,000 0.8
22/09/2014
4.10
 407,160 4.23 4.32 4.10 0 0 0
19/09/2014
4.23
 131,470 4.10 4.27 4.10 0 0 0
18/09/2014
4.27
 293,150 4.59 4.59 4.18 0 0 0
17/09/2014
4.41
 970,910 4.23 4.41 4.23 1,000 0 0.0
16/09/2014
4.14
 245,200 4.05 4.14 4.01 76,690 0 0.7
15/09/2014
4.01
 231,880 4.18 4.23 4.01 0 37,000 -0.3
12/09/2014
4.18
 418,600 4.14 4.18 4.01 71,860 43,000 0.3
11/09/2014
4.18
 371,280 4.05 4.18 4.05 119,580 30,000 0.8
10/09/2014
4.01
 246,540 3.87 4.01 3.83 0 0 0
09/09/2014
4.05
 1,007,610 4.01 4.18 3.96 0 5,000 0.0
08/09/2014
3.92
 242,390 3.96 4.01 3.92 0 5,000 0.0
05/09/2014
3.92
 156,380 3.78 3.92 3.78 0 0 0
04/09/2014
3.78
 183,550 3.87 3.87 3.78 0 0 0
03/09/2014
3.87
 255,960 3.96 4.01 3.87 0 0 0
29/08/2014
3.92
 321,230 3.87 3.92 3.78 0 0 0
28/08/2014
3.92
 255,980 3.87 3.96 3.87 0 0 0
27/08/2014
3.92
 224,190 3.96 3.96 3.83 0 5,000 0.0
26/08/2014
3.78
 804,950 3.61 3.78 3.61 0 3,000 0.0
25/08/2014
3.56
 321,860 3.56 3.65 3.56 0 0 0
22/08/2014
3.56
 77,320 3.56 3.61 3.56 0 0 0
21/08/2014
3.56
 200,820 3.56 3.61 3.52 0 0 0
20/08/2014
3.52
 45,270 3.56 3.61 3.52 0 0 0
19/08/2014
3.56
 203,220 3.65 3.65 3.47 0 0 0
18/08/2014
3.56
 103,120 3.52 3.65 3.47 5,000 0 0.0
15/08/2014
3.52
 35,420 3.56 3.56 3.52 0 0 0
14/08/2014
3.56
 152,610 3.56 3.65 3.52 0 0 0
13/08/2014
3.56
 49,610 3.52 3.56 3.47 0 0 0
12/08/2014
3.52
 95,270 3.52 3.56 3.43 0 0 0
11/08/2014
3.56
 64,170 3.61 3.61 3.47 0 0 0
08/08/2014
3.61
 195,560 3.43 3.65 3.38 0 0 0
07/08/2014
3.43
 112,050 3.43 3.43 3.38 0 0 0
06/08/2014
3.43
 81,330 3.43 3.47 3.43 0 0 0
05/08/2014
3.47
 76,900 3.43 3.47 3.43 0 0 0
04/08/2014
3.43
 136,310 3.38 3.43 3.34 0 28,200 -0.2
01/08/2014
3.38
 80,880 3.43 3.43 3.38 0 0 0
31/07/2014
3.43
 171,500 3.38 3.47 3.38 0 0 0
30/07/2014
3.38
 72,740 3.38 3.47 3.38 0 1,800 0.0
29/07/2014
3.47
 117,990 3.38 3.47 3.34 0 0 0
28/07/2014
3.43
 189,070 3.61 3.61 3.43 0 0 0
25/07/2014
3.61
 125,760 3.65 3.69 3.61 0 0 0
24/07/2014
3.65
 65,320 3.69 3.74 3.65 0 0 0
23/07/2014
3.69
 68,180 3.69 3.74 3.65 0 0 0
22/07/2014
3.69
 131,180 3.74 3.74 3.65 0 0 0
21/07/2014
3.69
 317,870 3.83 3.83 3.69 0 0 0
18/07/2014
3.74
 144,210 3.74 3.83 3.69 0 0 0
17/07/2014
3.78
 437,830 3.61 3.83 3.61 0 0 0
16/07/2014
3.61
 579,760 3.52 3.65 3.47 10,000 0 0.1
15/07/2014
3.47
 80,470 3.47 3.52 3.47 0 0 0
14/07/2014
3.47
 58,690 3.38 3.52 3.38 0 0 0
11/07/2014
3.47
 139,670 3.38 3.47 3.38 0 0 0
10/07/2014
3.34
 317,990 3.56 3.56 3.34 0 0 0
09/07/2014
3.52
 256,840 3.56 3.61 3.47 0 0 0
08/07/2014
3.56
 210,910 3.56 3.61 3.52 30,000 0 0.2
07/07/2014
3.56
 214,310 3.43 3.56 3.43 23,000 0 0.2
04/07/2014
3.43
 332,110 3.56 3.56 3.38 40,000 0 0.3
03/07/2014
3.47
 426,260 3.38 3.47 3.38 82,630 0 0.6
02/07/2014
3.34
 194,150 3.25 3.34 3.21 30,000 0 0.2
01/07/2014
3.21
 230,830 3.25 3.29 3.16 32,830 0 0.2
30/06/2014
3.16
 228,520 3.16 3.25 3.12 0 0 0
27/06/2014
3.25
 69,710 3.21 3.25 3.12 0 0 0
26/06/2014
3.25
 97,290 3.34 3.34 3.25 0 0 0
25/06/2014
3.25
 286,780 3.29 3.38 3.21 1,000 0 0.0
24/06/2014
3.29
 342,460 3.16 3.29 3.12 0 0 0
23/06/2014
3.21
 360,120 2.98 3.25 2.98 2,000 0 0.0
20/06/2014
3.07
 642,090 2.94 3.07 2.94 0 0 0
19/06/2014
2.89
 263,870 2.76 2.89 2.76 0 0 0
18/06/2014
2.80
 274,090 2.89 2.94 2.80 30,000 0 0.2
17/06/2014
2.89
 59,810 2.80 2.94 2.80 0 0 0
16/06/2014
2.80
 38,410 2.89 2.89 2.80 0 0 0
13/06/2014
2.89
 48,160 2.76 2.89 2.76 0 0 0
12/06/2014
2.80
 42,490 2.89 2.89 2.80 0 0 0
11/06/2014
2.89
 39,040 2.80 2.94 2.80 0 0 0
10/06/2014
2.80
 71,750 2.94 2.94 2.80 0 0 0
09/06/2014
2.94
 306,950 3.03 3.07 2.94 0 0 0
06/06/2014
2.94
 262,880 2.80 2.94 2.76 0 0 0
05/06/2014
2.76
 50,950 2.58 2.76 2.58 0 1,800 0.0
04/06/2014
2.63
 127,790 2.76 2.76 2.63 0 0 0
03/06/2014
2.76
 85,600 2.67 2.80 2.67 0 0 0

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