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)
02/06/2014
2.72
 101,780 2.89 2.89 2.72 0 0 0
30/05/2014
2.89
 171,750 2.89 2.94 2.80 0 0 0
29/05/2014
2.89
 147,300 2.85 2.89 2.72 0 0 0
28/05/2014
2.85
 208,870 2.80 2.89 2.76 0 0 0
27/05/2014
2.89
 165,280 2.80 2.89 2.72 0 0 0
26/05/2014
2.76
 212,120 2.54 2.76 2.54 0 0 0
23/05/2014
2.63
 177,680 2.67 2.72 2.58 1,800 0 0.0
22/05/2014
2.67
 560,520 2.58 2.67 2.58 0 10 0.0
21/05/2014
2.54
 174,130 2.49 2.54 2.40 0 0 0
20/05/2014
2.40
 264,880 2.27 2.40 2.27 0 0 0
19/05/2014
2.27
 249,510 2.27 2.36 2.18 0 5,000 0.0
16/05/2014
2.27
 146,290 2.18 2.27 2.09 0 0 0
15/05/2014
2.18
 145,180 2.18 2.31 2.05 0 0 0
14/05/2014
2.18
 159,400 1.91 2.18 1.91 10 0 0.0
13/05/2014
2.05
 129,150 2.05 2.14 2.05 0 0 0
12/05/2014
2.18
 50,320 2.31 2.31 2.18 0 0 0
09/05/2014
2.31
 252,230 2.27 2.36 2.27 0 0 0
08/05/2014
2.40
 71,660 2.54 2.54 2.40 0 0 0
07/05/2014
2.54
 56,120 2.58 2.58 2.45 0 0 0
06/05/2014
2.54
 175,620 2.67 2.67 2.45 0 0 0
05/05/2014
2.63
 84,180 2.76 2.80 2.63 0 0 0
29/04/2014
2.80
 47,650 2.85 2.85 2.76 0 0 0
28/04/2014
2.85
 55,190 2.98 3.03 2.85 0 0 0
25/04/2014
2.98
 50,060 2.98 3.03 2.94 0 0 0
24/04/2014
2.98
 82,920 2.89 2.98 2.89 0 0 0
23/04/2014
2.94
 139,600 3.12 3.16 2.94 0 0 0
22/04/2014
3.12
 124,390 2.98 3.12 2.89 0 0 0
21/04/2014
3.07
 124,990 3.29 3.29 3.07 0 0 0
18/04/2014
3.29
 181,860 3.52 3.52 3.29 0 0 0
17/04/2014
3.52
 141,620 3.52 3.61 3.47 0 0 0
16/04/2014
3.43
 182,990 3.65 3.65 3.43 0 0 0
15/04/2014
3.65
 255,770 3.83 3.83 3.65 0 0 0
14/04/2014
3.78
 165,630 3.78 3.92 3.78 0 0 0
11/04/2014
3.78
 110,770 3.83 3.87 3.74 20 0 0.0
10/04/2014
3.83
 154,140 3.92 3.92 3.78 5,000 0 0.0
08/04/2014
3.83
 245,370 3.74 3.96 3.74 0 0 0
07/04/2014
3.78
 220,590 3.69 3.83 3.69 0 0 0
04/04/2014
3.69
 137,840 3.74 3.78 3.65 0 0 0
03/04/2014
3.69
 257,640 3.61 3.78 3.61 0 0 0
02/04/2014
3.61
 245,900 3.78 3.83 3.56 0 0 0
01/04/2014
3.78
 236,170 4.01 4.01 3.74 0 0 0
31/03/2014
4.01
 313,890 4.05 4.14 4.01 0 0 0
28/03/2014
4.01
 170,020 3.96 4.14 3.96 0 0 0
27/03/2014
4.01
 271,470 3.83 4.01 3.83 0 30,000 -0.3
26/03/2014
3.96
 662,840 4.18 4.18 3.83 0 30,000 -0.3
25/03/2014
4.10
 803,560 4.32 4.41 4.05 0 0 0
24/03/2014
4.18
 633,890 4.01 4.18 4.01 0 0 0
21/03/2014
3.92
 232,800 3.96 4.01 3.83 0 0 0
20/03/2014
3.83
 502,910 3.96 3.96 3.83 0 0 0
19/03/2014
3.92
 534,350 3.96 4.05 3.83 0 0 0
18/03/2014
4.05
 629,860 4.01 4.18 3.92 0 0 0
17/03/2014
3.96
 304,730 3.92 3.96 3.78 0 0 0
14/03/2014
3.74
 423,000 3.56 3.74 3.52 100 0 0.0
13/03/2014
3.52
 235,470 3.34 3.56 3.29 0 2,400 0.0
12/03/2014
3.34
 205,220 3.47 3.47 3.34 0 0 0
11/03/2014
3.47
 194,010 3.38 3.52 3.38 0 0 0
10/03/2014
3.43
 363,880 3.38 3.47 3.29 0 0 0
07/03/2014
3.43
 263,720 3.43 3.52 3.34 0 0 0
06/03/2014
3.29
 622,450 3.25 3.29 3.25 0 0 0
05/03/2014
3.12
 578,090 2.94 3.12 2.94 0 0 0
04/03/2014
2.94
 96,030 2.85 2.94 2.76 0 10,000 -0.1
03/03/2014
2.89
 161,700 2.94 2.98 2.80 0 0 0
28/02/2014
2.94
 50,860 2.89 2.94 2.85 0 0 0
27/02/2014
2.89
 248,550 2.94 2.98 2.89 0 0 0
26/02/2014
2.94
 48,360 2.89 2.94 2.89 0 0 0
25/02/2014
2.94
 200,990 2.94 2.98 2.85 0 0 0
24/02/2014
2.98
 83,680 2.98 2.98 2.85 0 0 0
21/02/2014
2.94
 172,500 2.89 2.98 2.89 0 0 0
20/02/2014
3.03
 562,330 3.03 3.12 2.94 10,000 0 0.1
19/02/2014
3.03
 246,780 2.89 3.03 2.89 0 0 0
18/02/2014
2.89
 226,760 2.89 2.94 2.85 0 0 0
17/02/2014
2.89
 129,690 2.94 2.94 2.89 20,000 0 0.1
14/02/2014
2.94
 346,860 2.80 2.94 2.80 0 0 0
13/02/2014
2.76
 220,150 2.76 2.80 2.67 10,000 0 0.1
12/02/2014
2.72
 154,370 2.63 2.76 2.63 20,000 0 0.1
11/02/2014
2.63
 191,700 2.76 2.80 2.63 0 0 0
10/02/2014
2.76
 110,680 2.54 2.76 2.54 0 0 0
07/02/2014
2.58
 201,630 2.67 2.72 2.58 0 0 0
06/02/2014
2.72
 98,240 2.89 2.89 2.72 0 0 0
27/01/2014
2.85
 60,300 2.80 2.85 2.76 0 0 0
24/01/2014
2.85
 83,950 2.94 2.94 2.80 0 0 0
23/01/2014
2.94
 86,650 2.76 2.94 2.76 0 2,000 0.0
22/01/2014
2.76
 203,840 2.80 2.89 2.72 0 0 0
21/01/2014
2.80
 84,290 2.89 2.94 2.80 0 0 0
20/01/2014
2.89
 138,530 3.12 3.12 2.89 0 0 0
17/01/2014
3.03
 451,560 2.85 3.03 2.85 2,000 0 0.0
16/01/2014
2.85
 238,380 2.94 2.98 2.85 0 0 0
15/01/2014
2.98
 298,510 3.03 3.03 2.94 0 0 0
14/01/2014
2.98
 366,790 3.03 3.12 2.89 0 0 0
13/01/2014
3.03
 210,460 2.85 3.03 2.85 0 0 0
10/01/2014
2.85
 347,940 2.80 2.94 2.76 12,400 0 0.1
09/01/2014
2.80
 1,154,920 2.80 2.80 2.76 0 4,000 0.0
08/01/2014
2.63
 91,170 2.63 2.63 2.63 0 0 0
07/01/2014
2.49
 116,180 2.49 2.49 2.49 0 0 0
06/01/2014
2.36
 49,700 2.40 2.40 2.31 0 0 0
03/01/2014
2.31
 70,580 2.36 2.40 2.31 0 30,000 -0.2
02/01/2014
2.36
 57,530 2.31 2.40 2.31 0 0 0
31/12/2013
2.31
 61,220 2.36 2.40 2.31 0 0 0
30/12/2013
2.31
 69,600 2.40 2.40 2.27 0 0 0
27/12/2013
2.40
 150,760 2.36 2.45 2.36 0 0 0

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