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)
16/10/2012
1.91
 25,800 1.87 1.91 1.78 0 0 0
15/10/2012
1.87
 19,450 1.83 1.87 1.74 0 0 0
12/10/2012
1.83
 16,650 1.83 1.87 1.78 0 0 0
11/10/2012
1.78
 36,420 1.78 1.78 1.78 0 0 0
10/10/2012
1.74
 6,260 1.69 1.74 1.69 0 0 0
09/10/2012
1.74
 16,700 1.69 1.74 1.65 0 0 0
08/10/2012
1.69
 9,620 1.78 1.83 1.69 70 0 0.0
05/10/2012
1.78
 5,340 1.78 1.78 1.69 0 0 0
04/10/2012
1.78
 17,060 1.78 1.78 1.69 0 0 0
03/10/2012
1.74
 16,470 1.78 1.78 1.69 0 0 0
02/10/2012
1.74
 1,440 1.83 1.83 1.74 0 0 0
01/10/2012
1.83
 7,770 1.74 1.87 1.74 0 0 0
28/09/2012
1.83
 8,110 1.69 1.83 1.69 0 0 0
27/09/2012
1.78
 19,550 1.78 1.78 1.69 0 0 0
26/09/2012
1.74
 7,050 1.74 1.74 1.69 0 0 0
25/09/2012
1.69
 22,090 1.78 1.78 1.69 0 0 0
24/09/2012
1.78
 35,240 1.78 1.78 1.78 0 0 0
21/09/2012
1.87
 26,250 1.87 1.96 1.87 0 0 0
20/09/2012
1.96
 5,690 1.87 1.96 1.87 0 0 0
19/09/2012
1.96
 34,910 2.05 2.05 1.96 0 0 0
18/09/2012
2.05
 70 2.14 2.14 2.05 0 0 0
17/09/2012
2.14
 17,620 2.09 2.14 1.96 0 0 0
14/09/2012
2.05
 56,390 2.23 2.23 2.05 0 0 0
13/09/2012
2.14
 21,580 1.96 2.14 1.96 0 0 0
12/09/2012
2.05
 35,670 2.05 2.09 2.05 0 0 0
11/09/2012
2.14
 15,650 2.14 2.14 2.14 0 0 0
10/09/2012
2.23
 13,450 2.23 2.23 2.23 0 0 0
07/09/2012
2.31
 23,140 2.36 2.40 2.31 0 0 0
06/09/2012
2.40
 12,290 2.36 2.40 2.31 0 0 0
05/09/2012
2.40
 7,760 2.31 2.40 2.31 0 0 0
04/09/2012
2.40
 16,310 2.45 2.45 2.36 0 0 0
31/08/2012
2.40
 440 2.36 2.40 2.36 0 0 0
30/08/2012
2.45
 8,320 2.40 2.45 2.31 0 0 0
29/08/2012
2.40
 17,420 2.31 2.40 2.31 0 0 0
28/08/2012
2.36
 1,070 2.40 2.40 2.31 0 0 0
27/08/2012
2.40
 10,590 2.31 2.40 2.31 0 0 0
24/08/2012
2.40
 61,250 2.23 2.40 2.23 0 0 0
23/08/2012
2.31
 7,140 2.31 2.31 2.31 0 0 0
22/08/2012
2.40
 35,040 2.31 2.40 2.31 0 0 0
21/08/2012
2.40
 37,500 2.54 2.54 2.40 0 0 0
20/08/2012
2.49
 37,070 2.54 2.67 2.49 0 0 0
17/08/2012
2.58
 12,140 2.63 2.63 2.54 0 0 0
16/08/2012
2.63
 18,970 2.63 2.63 2.54 0 0 0
15/08/2012
2.58
 29,460 2.63 2.63 2.54 4,000 0 0.0
14/08/2012
2.54
 68,160 2.54 2.63 2.54 0 0 0
13/08/2012
2.67
 22,080 2.72 2.72 2.67 0 0 0
10/08/2012
2.80
 34,250 2.94 2.94 2.80 0 0 0
09/08/2012
2.94
 5,420 2.94 2.94 2.85 0 0 0
08/08/2012
2.94
 8,100 2.89 2.94 2.89 0 0 0
07/08/2012
2.94
 25,400 2.89 2.98 2.80 0 0 0
06/08/2012
2.89
 24,910 2.85 2.94 2.85 0 0 0
03/08/2012
2.85
 5,030 2.94 2.98 2.85 0 0 0
02/08/2012
2.94
 1,850 2.80 2.94 2.80 0 0 0
01/08/2012
2.94
 12,750 2.94 2.98 2.80 0 0 0
31/07/2012
2.94
 3,050 2.94 2.94 2.94 0 0 0
30/07/2012
2.89
 4,600 2.98 2.98 2.89 0 0 0
27/07/2012
3.03
 19,580 2.94 3.03 2.80 0 0 0
26/07/2012
2.94
 14,610 2.94 2.94 2.80 0 0 0
25/07/2012
2.94
 4,400 2.89 2.98 2.89 0 0 0
24/07/2012
3.03
 44,170 2.80 3.03 2.80 0 0 0
23/07/2012
2.94
 77,350 2.98 3.07 2.94 0 0 0
20/07/2012
3.07
 49,150 3.16 3.16 2.98 0 0 0
19/07/2012
3.07
 57,930 2.94 3.07 2.94 0 0 0
18/07/2012
3.03
 25,320 2.98 3.03 2.89 0 0 0
17/07/2012
3.03
 43,550 2.89 3.03 2.85 0 0 0
16/07/2012
2.98
 13,190 2.98 2.98 2.80 0 0 0
13/07/2012
2.89
 39,370 2.85 2.98 2.80 0 0 0
12/07/2012
2.85
 5,270 2.67 2.85 2.67 0 0 0
11/07/2012
2.76
 15,440 2.72 2.76 2.67 0 0 0
10/07/2012
2.72
 15,530 2.63 2.76 2.54 0 0 0
09/07/2012
2.67
 10,940 2.67 2.67 2.63 0 0 0
06/07/2012
2.72
 19,190 2.58 2.72 2.58 0 0 0
05/07/2012
2.63
 910 2.72 2.72 2.63 0 0 0
04/07/2012
2.76
 54,540 2.63 2.76 2.63 0 0 0
03/07/2012
2.76
 1,880 2.76 2.76 2.76 0 0 0
02/07/2012
2.89
 6,370 2.94 2.94 2.72 0 0 0
29/06/2012
2.85
 10,450 2.98 2.98 2.85 0 0 0
28/06/2012
2.98
 8,220 2.85 2.98 2.85 0 0 0
27/06/2012
2.98
 2,560 2.98 2.98 2.76 0 0 0
26/06/2012
2.89
 20 2.89 2.89 2.89 0 0 0
25/06/2012
3.03
 6,950 3.03 3.03 2.89 0 0 0
22/06/2012
3.03
 20,770 3.03 3.03 2.89 0 0 0
21/06/2012
3.03
 8,160 3.03 3.03 3.03 0 0 0
20/06/2012
3.03
 16,170 3.03 3.07 3.03 0 0 0
19/06/2012
3.16
 10,240 3.12 3.16 3.07 0 0 0
18/06/2012
3.21
 23,550 3.12 3.21 2.98 0 0 0
15/06/2012
3.12
 17,680 2.94 3.12 2.94 0 0 0
14/06/2012
3.03
 16,550 3.12 3.21 2.98 0 0 0
13/06/2012
3.12
 37,830 3.21 3.21 2.98 0 0 0
12/06/2012
3.12
 11,060 3.16 3.21 3.12 0 0 0
11/06/2012
3.25
 19,710 3.21 3.29 3.21 0 0 0
08/06/2012
3.29
 10,970 3.25 3.34 3.16 0 0 0
07/06/2012
3.29
 33,670 3.21 3.29 3.21 0 0 0
06/06/2012
3.16
 24,340 2.98 3.16 2.98 0 0 0
05/06/2012
3.07
 12,480 2.98 3.07 2.94 0 0 0
04/06/2012
2.94
 74,940 2.98 3.07 2.94 0 0 0
01/06/2012
3.07
 13,970 3.25 3.25 3.07 0 3,800 0.0
31/05/2012
3.21
 41,980 3.16 3.21 3.12 1,470 0 0.0
30/05/2012
3.25
 15,480 3.16 3.25 3.07 0 0 0
29/05/2012
3.21
 10,060 3.12 3.25 3.12 0 0 0

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