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

34.50
-0.70
(-1.99%)
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
(2026-05-18) 		-1.65 -4.65% 5,323,000 27,400 0
31.65
35.55
35.20
2 tháng
(2026-04-20) 		-2.30 -6.36% 8,995,400 -74,706 0
31.65
36.15
35.20
3 tháng
(2026-03-19) 		-1.05 -3.01% 17,799,300 125,794 8.5
31.65
38
35.20
6 tháng
(2025-12-19) 		-4.55 -11.85% 51,242,000 -1,177,706 -43.6
31.65
42.70
35.20
12 tháng
(2025-06-23) 		-6.40 -15.90% 225,133,900 -5,422,206 -175.3
31.65
57
35.20
24 tháng
(2024-06-27) 		-9.13 -21.23% 404,809,000 -11,274,117 -428.3
31.65
57
35.20
36 tháng
(2023-07-03) 		8.34 32.72% 674,159,200 -2,918,350 -119.3
24.79
57
35.20
60 tháng
(2021-07-13) 		18.68 123.16% 1,107,818,992 -4,171,766 -175.5
9.34
57
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2022
14.57
 371,000 14.57 14.73 14.26 18,800 10,900 0.1
01/11/2022
14.57
 555,600 13.95 14.73 14.19 17,100 10,900 0.1
31/10/2022
13.95
 303,700 14.11 14.42 13.49 12,400 14,400 -0.0
28/10/2022
14.11
 301,600 13.88 14.54 13.95 13,900 18,500 -0.1
27/10/2022
13.88
 355,100 12.99 13.88 13.06 29,300 13,100 0.3
26/10/2022
12.99
 489,100 13.95 14.19 12.99 20,800 8,100 0.2
25/10/2022
13.95
 382,400 14.57 15.04 13.57 41,800 5,700 0.6
24/10/2022
14.57
 320,000 15.66 15.81 14.57 31,200 7,900 0.4
21/10/2022
15.66
 441,700 16.82 16.82 15.66 19,000 8,000 0.2
20/10/2022
16.82
 276,300 17.68 17.68 16.82 18,200 11,300 0.2
19/10/2022
17.68
 159,100 17.64 17.68 17.40 4,200 8,500 -0.1
18/10/2022
17.64
 447,700 17.60 18.22 17.52 1,000 22,400 -0.5
17/10/2022
17.60
 223,600 17.52 17.60 16.90 2,000 51,206 -1.1
14/10/2022
17.52
 372,300 16.90 17.75 17.25 100 17,900 -0.4
13/10/2022
16.90
 159,200 16.71 17.06 16.59 3,000 23,100 -0.4
12/10/2022
16.71
 336,900 16.71 17.71 16.44 0 37,900 -0.8
11/10/2022
16.71
 460,200 17.95 17.95 16.71 14,700 47,900 -0.7
10/10/2022
17.95
 429,200 17.56 18.53 16.59 2,500 23,300 -0.5
07/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
07/10/2022
17.56
 638,900 18.88 18.88 17.56 37,100 24,100 0.3
06/10/2022
18.88
 435,900 20.27 20.27 18.88 14,600 31,900 -0.4
05/10/2022
20.27
 605,200 19.56 20.35 19.59 10,000 101,300 -2.5
04/10/2022
19.56
 795,900 21.02 21.48 19.56 58,200 11,500 1.2
03/10/2022
21.02
 733,900 22.61 22.61 21.02 5,200 103,800 -2.8
30/09/2022
22.61
 1,310,000 22.31 22.61 20.99 249,600 25,000 6.7
29/09/2022
22.31
 1,367,700 21.93 22.31 20.72 877,100 23,900 25.3
28/09/2022
21.93
 787,700 21.85 22.27 21.18 41,500 19,200 0.6
27/09/2022
21.85
 888,400 21.48 22.23 21.48 27,200 27,511 -0.0
26/09/2022
21.48
 889,100 22.00 22.00 20.72 71,100 10,102 1.7
23/09/2022
22.00
 1,641,600 20.69 22.08 20.76 798,400 26,979 22.5
22/09/2022
20.69
 761,700 19.37 20.69 18.69 329,200 800 9.0
21/09/2022
19.37
 461,500 19.59 19.59 19.22 73,500 2,600 1.8
20/09/2022
19.59
 366,100 18.95 19.59 18.46 40,800 0 1.1
19/09/2022
18.95
 676,200 20.35 20.35 18.95 68,900 14,400 1.4
16/09/2022
20.35
 406,600 21.10 21.25 20.20 52,900 28,400 0.7
15/09/2022
21.10
 358,800 21.10 21.33 21.02 103,600 49,800 1.8
14/09/2022
21.10
 860,400 20.72 21.78 19.59 63,000 0 0.3
13/09/2022
20.72
 326,200 20.87 21.02 20.50 22,700 0 0.3
12/09/2022
20.87
 253,600 20.99 21.48 20.69 1,100 57,100 -0.1
09/09/2022
20.99
 466,900 20.35 20.99 19.82 2,900 7,800 -0.1
08/09/2022
20.35
 713,800 20.61 21.25 20.27 7,100 37,400 -0.8
07/09/2022
20.61
 787,700 22.08 22.16 20.61 6,000 34,600 -0.8
06/09/2022
22.08
 726,300 22.16 22.34 21.85 11,700 157,500 -4.3
05/09/2022
22.16
 478,400 22.00 22.49 21.85 16,700 11,200 0.2
31/08/2022
22.00
 727,000 21.40 22.16 21.14 4,200 6,100 -0.1
30/08/2022
21.40
 591,300 21.63 22.31 21.40 8,000 35,300 -0.8
29/08/2022
21.63
 1,871,100 22.83 22.83 21.25 51,600 25,300 0.8
26/08/2022
22.83
 1,355,500 23.59 23.59 22.38 31,000 91,400 -1.8
25/08/2022
23.59
 893,300 23.59 24.04 23.44 16,000 157,500 -4.4
24/08/2022
23.59
 952,000 23.66 24.04 23.59 16,000 13,300 0.1
23/08/2022
23.66
 1,516,600 22.95 23.66 22.27 41,900 0 1.3
22/08/2022
22.95
 1,112,100 23.40 23.66 22.53 8,000 217,100 -6.4
19/08/2022
23.40
 924,100 23.74 23.74 23.06 8,400 91,800 -2.6
18/08/2022
23.74
 2,895,800 22.23 23.78 21.93 40,100 453,400 -13.0
17/08/2022
22.23
 1,147,700 22.04 22.46 21.85 18,600 4,600 0.4
16/08/2022
22.04
 821,500 22.23 22.31 21.78 13,000 142,200 -3.8
15/08/2022
22.23
 452,300 22.08 22.46 22.04 3,200 0 0.1
12/08/2022
22.08
 891,300 21.67 22.46 21.18 40,700 20,000 0.6
11/08/2022
21.67
 1,425,900 22.38 22.83 21.48 1,000 14,100 -0.4
10/08/2022
22.38
 747,800 22.38 22.68 22.23 3,500 3,100 0.0
09/08/2022
22.38
 725,600 22.23 22.83 22.00 22,400 0 0.7
08/08/2022
22.23
 848,600 22.49 23.06 21.93 400 40,200 -1.2
05/08/2022
22.49
 917,900 22.23 22.83 21.85 9,700 12,800 -0.1
04/08/2022
22.23
 927,600 22.61 23.13 21.89 500 171,400 -5.0
03/08/2022
22.61
 1,177,000 22.00 23.29 21.70 10,700 28,800 -0.5
02/08/2022
22.00
 849,600 22.04 22.08 21.44 12,300 11,300 0.0
01/08/2022
22.04
 1,243,200 21.48 22.87 21.36 19,700 27,100 -0.2
29/07/2022
21.48
 1,047,000 20.80 21.63 20.42 16,900 0 0.5
28/07/2022
20.80
 937,600 20.65 21.18 20.72 4,300 18,100 -0.4
27/07/2022
20.65
 1,844,700 19.33 20.65 19.18 14,400 10,300 0.1
26/07/2022
19.33
 567,200 19.29 19.67 19.14 6,100 4,900 0.0
25/07/2022
19.29
 1,193,700 19.29 19.74 18.69 400 12,800 -0.3
22/07/2022
19.29
 909,800 19.18 19.74 18.91 2,200 9,800 0.4
21/07/2022
19.18
 799,600 19.18 19.82 19.14 26,300 18,400 0.2
20/07/2022
19.18
 972,600 17.94 19.18 18.12 17,200 0 0.4
19/07/2022
17.94
 435,200 18.24 18.46 17.60 3,500 19,800 -0.4
18/07/2022
18.24
 568,000 18.16 18.61 18.09 16,300 900 0.4
15/07/2022
18.16
 525,200 18.54 18.80 18.09 2,900 10,300 -0.2
14/07/2022
18.54
 465,000 17.63 18.69 17.18 25,800 0 0.6
13/07/2022
17.63
 572,400 18.24 18.39 17.33 10,000 0 0.2
12/07/2022
18.24
 401,800 17.26 18.24 17.26 6,000 1,700 0.1
11/07/2022
17.26
 401,200 18.20 18.42 16.96 6,100 13,100 -0.2
08/07/2022
18.20
 362,800 17.33 18.24 17.41 7,200 10,500 -0.2
07/07/2022
17.33
 242,300 16.99 17.67 16.35 7,100 4,200 0.1
06/07/2022
16.99
 477,200 18.09 18.09 16.96 13,400 2,900 0.2
05/07/2022
18.09
 558,000 18.61 19.07 17.41 12,300 8,500 0.1
04/07/2022
18.61
 398,000 18.01 19.22 18.16 0 12,400 -0.3
01/07/2022
18.01
 589,900 16.84 18.01 16.20 7,700 6,700 0.0
30/06/2022
16.84
 689,500 18.09 18.35 16.84 2,200 26,800 -0.5
29/06/2022
18.09
 454,200 17.56 18.46 16.96 900 8,600 -0.2
28/06/2022
17.56
 304,500 17.41 18.05 17.26 100 13,300 -0.3
27/06/2022
17.41
 454,700 16.28 17.41 16.47 14,400 300 0.3
24/06/2022
16.28
 384,000 16.54 17.11 16.28 100 20,900 -0.4
23/06/2022
16.54
 256,000 16.50 16.65 16.01 2,200 9,800 -0.2
22/06/2022
16.50
 369,000 15.45 16.50 15.83 2,400 10,400 -0.2
21/06/2022
15.45
 605,200 15.37 16.39 14.32 28,700 22,300 0.1
20/06/2022
15.37
 425,900 16.50 17.41 15.37 11,200 20,400 -0.2
17/06/2022
16.50
 457,400 17.71 17.71 16.50 8,400 14,300 -0.1
16/06/2022
17.71
 348,100 18.80 19.44 17.71 15,300 19,300 -0.1
15/06/2022
18.80
 635,700 20.20 20.35 18.80 109,400 5,400 2.6
14/06/2022
20.20
 541,400 20.61 20.72 19.25 37,400 3,500 0.9

Chính sách bảo mật | Điều khoản sử dụng |