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

27.60
-0.40
(-1.43%)
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
(2026-07-01) 		-8 -22.22% 16,665,800 -88,750 0
26.25
36.90
27.60
2 tháng
(2026-06-01) 		-3.86 -12.13% 27,903,000 -52,110 0
26.25
36.90
27.60
3 tháng
(2026-05-04) 		-3.82 -12% 32,029,000 -179,316 0
26.25
36.90
27.60
6 tháng
(2026-02-02) 		-7.18 -20.41% 54,742,200 163,484 13.7
26.25
36.90
27.60
12 tháng
(2025-08-05) 		-14.18 -33.62% 183,120,200 -1,758,316 -54.0
26.25
51.82
27.60
24 tháng
(2024-08-12) 		-12.08 -30.14% 412,189,000 -11,551,039 -435.4
26.25
51.82
27.60
36 tháng
(2023-08-16) 		3.58 14.67% 662,032,300 -3,302,960 -128.7
22.54
51.82
27.60
60 tháng
(2021-08-26) 		9.71 53.08% 1,079,589,657 -4,266,062 -172.6
8.49
51.82
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2022
13.78
 724,300 13.64 13.99 13.28 63,100 35,100 0.5
15/12/2022
13.64
 566,600 13.50 13.81 13.32 54,400 60,400 -0.1
14/12/2022
13.50
 1,056,500 12.93 13.78 13.04 43,300 36,400 0.1
13/12/2022
12.93
 581,600 12.09 12.93 12.05 108,100 30,400 1.4
12/12/2022
12.09
 564,800 12.93 13.53 12.09 91,000 12,700 1.3
09/12/2022
12.93
 384,900 13.14 13.39 12.76 70,000 55,900 0.3
08/12/2022
13.14
 796,000 12.40 13.25 12.40 44,100 39,400 0.1
07/12/2022
12.40
 628,900 13.07 13.25 12.26 68,100 39,100 0.5
06/12/2022
13.07
 1,880,000 14.02 14.02 13.07 56,301 49,000 0.1
05/12/2022
14.02
 728,400 13.57 14.24 13.78 34,300 74,900 -0.8
02/12/2022
13.57
 928,500 12.69 13.57 12.37 37,600 45,700 -0.2
01/12/2022
12.69
 1,099,400 12.93 13.71 12.40 22,400 43,500 -0.4
30/11/2022
12.93
 463,500 13.04 13.36 12.62 28,500 33,600 -0.1
29/11/2022
13.04
 842,200 12.23 13.07 11.98 18,400 68,110 -0.9
28/11/2022
12.23
 499,200 11.45 12.23 11.63 9,000 34,200 -0.4
25/11/2022
11.45
 508,300 10.71 11.45 10.75 26,400 33,700 -0.1
24/11/2022
10.71
 460,300 10.57 10.75 10.18 22,500 18,000 0.1
23/11/2022
10.57
 481,800 10.57 11.03 10.22 12,300 10,300 0.0
22/11/2022
10.57
 720,500 10.43 11.10 10.08 16,700 40,100 -0.4
21/11/2022
10.43
 426,600 10.04 10.47 10.08 400 12,200 -0.2
18/11/2022
10.04
 593,300 9.48 10.04 9.06 41,100 21,700 0.3
17/11/2022
9.48
 491,400 9.06 9.66 9.30 17,100 18,600 -0.0
16/11/2022
9.06
 1,013,600 8.49 9.06 7.93 78,400 105,000 -0.3
15/11/2022
8.49
 431,000 9.13 9.13 8.49 41,700 4,000 0.5
14/11/2022
9.13
 440,000 9.80 9.80 9.13 63,100 9,500 0.7
11/11/2022
9.80
 465,200 10.50 11.10 9.80 38,200 22,200 0.2
10/11/2022
10.50
 266,000 11.28 11.28 10.50 26,200 8,400 0.3
09/11/2022
11.28
 246,200 11.28 11.91 11.28 14,000 11,300 0.0
08/11/2022
11.28
 333,000 11.49 11.49 10.71 46,800 12,000 0.6
07/11/2022
11.49
 317,600 12.33 12.47 11.49 31,500 29,100 0.0
04/11/2022
12.33
 497,500 13.25 13.25 12.33 48,400 20,600 0.5
03/11/2022
13.25
 280,000 13.25 13.60 12.90 20,700 9,000 0.2
02/11/2022
13.25
 371,000 13.25 13.39 12.97 18,800 10,900 0.1
01/11/2022
13.25
 555,600 12.69 13.39 12.90 17,100 10,900 0.1
31/10/2022
12.69
 303,700 12.83 13.11 12.26 12,400 14,400 -0.0
28/10/2022
12.83
 301,600 12.62 13.21 12.69 13,900 18,500 -0.1
27/10/2022
12.62
 355,100 11.80 12.62 11.88 29,300 13,100 0.3
26/10/2022
11.80
 489,100 12.69 12.90 11.80 20,800 8,100 0.2
25/10/2022
12.69
 382,400 13.25 13.67 12.33 41,800 5,700 0.6
24/10/2022
13.25
 320,000 14.24 14.38 13.25 31,200 7,900 0.4
21/10/2022
14.24
 441,700 15.29 15.29 14.24 19,000 8,000 0.2
20/10/2022
15.29
 276,300 16.07 16.07 15.29 18,200 11,300 0.2
19/10/2022
16.07
 159,100 16.03 16.07 15.82 4,200 8,500 -0.1
18/10/2022
16.03
 447,700 16.00 16.56 15.93 1,000 22,400 -0.5
17/10/2022
16.00
 223,600 15.93 16.00 15.36 2,000 51,206 -1.1
14/10/2022
15.93
 372,300 15.36 16.14 15.68 100 17,900 -0.4
13/10/2022
15.36
 159,200 15.19 15.50 15.08 3,000 23,100 -0.4
12/10/2022
15.19
 336,900 15.19 16.10 14.94 0 37,900 -0.8
11/10/2022
15.19
 460,200 16.32 16.32 15.19 14,700 47,900 -0.7
10/10/2022
16.32
 429,200 15.96 16.84 15.08 2,500 23,300 -0.5
07/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
07/10/2022
15.96
 638,900 17.16 17.16 15.96 37,100 24,100 0.3
06/10/2022
17.16
 435,900 18.43 18.43 17.16 14,600 31,900 -0.4
05/10/2022
18.43
 605,200 17.78 18.50 17.81 10,000 101,300 -2.5
04/10/2022
17.78
 795,900 19.11 19.52 17.78 58,200 11,500 1.2
03/10/2022
19.11
 733,900 20.55 20.55 19.11 5,200 103,800 -2.8
30/09/2022
20.55
 1,310,000 20.28 20.55 19.08 249,600 25,000 6.7
29/09/2022
20.28
 1,367,700 19.94 20.28 18.84 877,100 23,900 25.3
28/09/2022
19.94
 787,700 19.87 20.24 19.25 41,500 19,200 0.6
27/09/2022
19.87
 888,400 19.52 20.21 19.52 27,200 27,511 -0.0
26/09/2022
19.52
 889,100 20.00 20.00 18.84 71,100 10,102 1.7
23/09/2022
20.00
 1,641,600 18.81 20.07 18.87 798,400 26,979 22.5
22/09/2022
18.81
 761,700 17.61 18.81 16.99 329,200 800 9.0
21/09/2022
17.61
 461,500 17.81 17.81 17.47 73,500 2,600 1.8
20/09/2022
17.81
 366,100 17.23 17.81 16.78 40,800 0 1.1
19/09/2022
17.23
 676,200 18.50 18.50 17.23 68,900 14,400 1.4
16/09/2022
18.50
 406,600 19.18 19.32 18.36 52,900 28,400 0.7
15/09/2022
19.18
 358,800 19.18 19.39 19.11 103,600 49,800 1.8
14/09/2022
19.18
 860,400 18.84 19.80 17.81 63,000 0 0.3
13/09/2022
18.84
 326,200 18.98 19.11 18.63 22,700 0 0.3
12/09/2022
18.98
 253,600 19.08 19.52 18.81 1,100 57,100 -0.1
09/09/2022
19.08
 466,900 18.50 19.08 18.02 2,900 7,800 -0.1
08/09/2022
18.50
 713,800 18.74 19.32 18.43 7,100 37,400 -0.8
07/09/2022
18.74
 787,700 20.07 20.14 18.74 6,000 34,600 -0.8
06/09/2022
20.07
 726,300 20.14 20.31 19.87 11,700 157,500 -4.3
05/09/2022
20.14
 478,400 20.00 20.45 19.87 16,700 11,200 0.2
31/08/2022
20.00
 727,000 19.46 20.14 19.22 4,200 6,100 -0.1
30/08/2022
19.46
 591,300 19.66 20.28 19.46 8,000 35,300 -0.8
29/08/2022
19.66
 1,871,100 20.76 20.76 19.32 51,600 25,300 0.8
26/08/2022
20.76
 1,355,500 21.44 21.44 20.35 31,000 91,400 -1.8
25/08/2022
21.44
 893,300 21.44 21.85 21.31 16,000 157,500 -4.4
24/08/2022
21.44
 952,000 21.51 21.85 21.44 16,000 13,300 0.1
23/08/2022
21.51
 1,516,600 20.86 21.51 20.24 41,900 0 1.3
22/08/2022
20.86
 1,112,100 21.27 21.51 20.48 8,000 217,100 -6.4
19/08/2022
21.27
 924,100 21.58 21.58 20.96 8,400 91,800 -2.6
18/08/2022
21.58
 2,895,800 20.21 21.61 19.94 40,100 453,400 -13.0
17/08/2022
20.21
 1,147,700 20.04 20.42 19.87 18,600 4,600 0.4
16/08/2022
20.04
 821,500 20.21 20.28 19.80 13,000 142,200 -3.8
15/08/2022
20.21
 452,300 20.07 20.42 20.04 3,200 0 0.1
12/08/2022
20.07
 891,300 19.70 20.42 19.25 40,700 20,000 0.6
11/08/2022
19.70
 1,425,900 20.35 20.76 19.52 1,000 14,100 -0.4
10/08/2022
20.35
 747,800 20.35 20.62 20.21 3,500 3,100 0.0
09/08/2022
20.35
 725,600 20.21 20.76 20.00 22,400 0 0.7
08/08/2022
20.21
 848,600 20.45 20.96 19.94 400 40,200 -1.2
05/08/2022
20.45
 917,900 20.21 20.76 19.87 9,700 12,800 -0.1
04/08/2022
20.21
 927,600 20.55 21.03 19.90 500 171,400 -5.0
03/08/2022
20.55
 1,177,000 20.00 21.17 19.73 10,700 28,800 -0.5
02/08/2022
20.00
 849,600 20.04 20.07 19.49 12,300 11,300 0.0
01/08/2022
20.04
 1,243,200 19.52 20.79 19.42 19,700 27,100 -0.2
29/07/2022
19.52
 1,047,000 18.91 19.66 18.57 16,900 0 0.5
28/07/2022
18.91
 937,600 18.77 19.25 18.84 4,300 18,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |