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)
26/03/2025
46.03
 1,333,600 46.86 47.27 45.21 16,900 151,400 -7.6
25/03/2025
47.19
 1,118,300 48.10 48.26 46.53 2,700 235,600 -13.4
24/03/2025
47.93
 936,900 46.45 47.93 45.70 50,100 44,600 0.3
21/03/2025
46.20
 709,000 45.79 46.45 45.79 97,800 129,300 -1.8
20/03/2025
45.70
 957,700 45.79 46.94 45.45 73,900 376,300 -16.7
19/03/2025
45.62
 985,900 45.54 46.53 45.54 146,100 311,700 -9.2
18/03/2025
45.95
 580,300 47.02 47.02 45.87 45,200 60,600 -0.9
17/03/2025
46.61
 652,100 45.45 46.69 45.12 78,600 43,000 1.9
14/03/2025
45.45
 754,300 46.12 46.28 45.29 79,600 132,300 -2.9
13/03/2025
46.12
 1,375,700 46.78 47.02 45.04 110,100 201,200 -5.1
12/03/2025
46.69
 901,800 47.69 47.69 46.36 101,000 370,100 -15.3
11/03/2025
47.27
 1,235,000 45.54 47.77 45.54 61,800 262,900 -11.5
10/03/2025
46.28
 1,244,900 46.53 46.86 45.54 29,600 259,600 -12.9
07/03/2025
46.20
 922,000 46.61 46.94 46.03 48,700 289,200 -13.5
06/03/2025
46.61
 1,229,400 45.04 46.69 44.96 218,700 142,700 4.2
05/03/2025
44.63
 797,200 45.70 46.69 44.63 79,300 42,100 2.0
04/03/2025
45.62
 1,361,200 45.79 46.53 44.21 136,800 216,500 -4.4
03/03/2025
45.79
 1,099,200 44.30 46.61 44.21 86,000 58,700 1.5
28/02/2025
44.46
 968,500 44.71 45.37 44.05 100,000 47,400 2.8
27/02/2025
44.55
 1,213,600 44.13 45.29 43.39 56,900 142,000 -4.6
26/02/2025
43.64
 2,132,400 41.90 44.79 41.82 35,100 400 1.8
25/02/2025
41.90
 1,378,900 41.74 42.31 41.40 23,400 242,000 -11.1
24/02/2025
40.95
 1,963,900 38.60 40.95 38.35 287,500 24,400 12.6
21/02/2025
38.31
 197,300 38.68 38.68 38.14 0 9,600 -0.4
20/02/2025
38.60
 359,700 39.09 39.26 38.60 900 53,900 -2.5
19/02/2025
38.76
 408,400 38.47 38.84 38.26 17,300 5,200 0.6
18/02/2025
38.31
 147,400 38.02 38.84 38.02 100 2,200 -0.1
17/02/2025
38.26
 506,000 37.73 38.93 37.44 54,000 21,900 1.5
14/02/2025
37.77
 186,500 38.02 38.22 37.69 13,100 2,300 0.5
13/02/2025
37.44
 150,900 37.40 37.52 37.07 100 25,400 -1.1
12/02/2025
37.48
 163,300 37.40 37.93 37.40 5,500 6,300 0.0
11/02/2025
37.40
 151,100 38.18 38.18 37.40 0 7,800 -0.4
10/02/2025
37.77
 332,700 37.85 38.18 37.19 35,600 8,000 1.3
07/02/2025
37.89
 133,600 38.10 38.26 37.85 0 8,000 -0.4
06/02/2025
38.10
 231,600 38.18 38.68 38.06 33,200 7,700 1.2
05/02/2025
38.18
 153,400 38.51 38.51 37.98 500 70,000 -3.2
04/02/2025
38.35
 197,700 38.26 38.55 37.77 15,400 17,900 -0.1
24/01/2025
38.39
 399,100 37.77 38.43 37.19 213,000 8,900 9.4
23/01/2025
37.77
 458,000 36.61 37.85 36.61 221,600 11,700 9.5
22/01/2025
36.61
 202,200 37.19 37.19 36.61 5,700 50,000 -2.0
21/01/2025
37.19
 245,700 36.78 37.36 36.53 103,400 2,000 4.6
20/01/2025
36.53
 139,400 36.82 37.11 36.53 0 13,400 -0.6
17/01/2025
36.78
 97,500 36.74 36.86 36.45 200 9,300 -0.4
16/01/2025
36.78
 187,500 36.86 37.85 36.74 0 23,500 -1.1
15/01/2025
36.40
 167,000 36.07 36.65 36.07 31,900 1,000 1.4
14/01/2025
35.95
 164,500 36.74 37.11 35.95 5,700 3,200 0.1
13/01/2025
36.74
 232,000 36.28 36.86 35.45 25,500 3,700 1.0
10/01/2025
36.03
 291,100 37.02 37.40 34.50 51,000 18,200 1.4
09/01/2025
37.07
 100,000 37.40 37.40 37.07 1,000 6,300 -0.2
08/01/2025
37.11
 250,000 37.15 37.52 37.02 3,700 94,000 -4.1
07/01/2025
37.15
 275,600 37.27 37.73 37.02 0 43,300 -2.0
06/01/2025
37.27
 421,000 38.51 38.93 36.98 24,600 7,800 0.8
03/01/2025
38.51
 416,800 39.67 39.67 38.51 200 33,400 -1.6
02/01/2025
39.79
 123,300 40.12 40.12 39.71 1,500 8,300 -0.3
31/12/2024
40.17
 331,800 40.04 40.17 39.50 200,000 9,200 9.3
30/12/2024
40.17
 332,400 40 40.45 39.50 115,900 11,200 5.1
27/12/2024
40.17
 518,900 40.21 40.45 39.34 206,600 15,500 9.3
26/12/2024
39.83
 205,700 40.41 40.41 39.83 2,900 5,300 -0.1
25/12/2024
40.41
 762,300 39.75 40.66 39.59 138,300 43,800 4.6
24/12/2024
39.67
 191,900 39.75 39.75 39.30 0 0 0
23/12/2024
39.83
 338,900 39.83 39.83 39.26 54,000 0 2.6
20/12/2024
39.67
 393,000 39.83 39.83 39.17 157,400 0 7.5
19/12/2024
39.50
 517,800 38.51 39.67 38.51 191,100 2,200 9.0
18/12/2024
39.67
 271,400 39.75 39.75 39.34 50,000 7,300 2.1
17/12/2024
39.83
 268,000 39.67 39.83 39.34 130,000 20,300 5.3
16/12/2024
39.83
 426,200 39.42 39.83 39.01 313,500 66,900 11.8
13/12/2024
39.42
 662,200 38.80 39.59 38.31 284,500 28,700 12.1
12/12/2024
39.30
 423,200 39.30 39.42 38.93 212,500 4,200 9.9
11/12/2024
39.26
 1,274,000 38.26 39.42 37.93 220,500 16,700 9.6
10/12/2024
38.26
 412,700 38.02 38.26 37.69 150,000 24,500 5.8
09/12/2024
38.02
 446,200 37.73 38.26 37.73 12,300 0 0.6
06/12/2024
38.22
 596,800 38.06 38.26 37.60 60,200 0 2.8
05/12/2024
38.06
 1,132,500 35.58 38.06 34.88 125,600 2,000 5.6
04/12/2024
35.58
 437,900 36.36 36.36 35.58 500 14,400 -0.6
03/12/2024
36.36
 379,200 36.53 36.94 36.36 0 122,700 -5.4
02/12/2024
37.07
 353,200 37.19 37.19 36.53 20,000 152,200 -5.9
29/11/2024
37.19
 322,200 36.24 37.19 35.95 113,800 7,000 4.8
28/11/2024
36.24
 229,700 36.69 36.69 36.20 15,600 16,000 0.0
27/11/2024
36.28
 212,900 36.45 36.78 36.28 1,900 2,700 0.0
26/11/2024
36.53
 357,500 36.57 36.98 36.45 41,000 103,200 -2.8
25/11/2024
36.24
 171,500 35.91 36.57 35.91 800 18,200 -0.8
22/11/2024
36.24
 423,600 36.49 36.86 36.20 0 158,600 -7.0
21/11/2024
36.82
 239,000 36.53 37.19 36.36 0 129,200 -5.7
20/11/2024
36.86
 661,000 36.12 37.36 35.58 34,700 64,600 -1.3
19/11/2024
35.95
 238,300 36.86 36.86 35.95 0 18,200 -0.8
18/11/2024
36.90
 593,200 35.79 37.23 35.79 70,400 101,600 -1.4
15/11/2024
35.79
 1,060,100 36.36 36.78 35.45 216,300 105,900 4.8
14/11/2024
36.74
 752,600 39.21 39.42 36.74 21,600 91,000 -3.3
13/11/2024
39.42
 402,300 39.46 39.46 38.76 21,600 19,300 0.1
12/11/2024
39.42
 416,500 39.79 40.33 39.38 5,900 120,000 -5.5
11/11/2024
39.67
 384,100 39.88 40.21 39.17 1,000 86,100 -4.1
08/11/2024
39.88
 446,000 40 40 39.26 19,300 0 0.9
07/11/2024
39.59
 221,100 40.33 40.33 39.59 0 8,400 -0.4
06/11/2024
40
 338,400 39.83 40.04 39.46 6,100 1,500 0.2
05/11/2024
39.38
 108,000 39.17 39.67 39.17 0 17,400 -0.8
04/11/2024
39.50
 502,200 38.60 40.33 38.18 8,400 100 0.4
01/11/2024
38.93
 299,600 39.42 39.50 38.84 0 14,800 -0.7
31/10/2024
39.50
 288,900 39.34 39.71 39.05 18,800 1,000 0.9
30/10/2024
39.30
 262,800 39.83 39.92 39.05 0 10,600 -0.5
29/10/2024
39.67
 217,600 39.59 39.79 39.42 100 17,600 -0.8

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