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

39.45
-0.70
(-1.74%)
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
(2025-11-05) 		-1.90 -4.52% 9,700,600 -141,000 -6.1
39.05
42.05
39.45
2 tháng
(2025-10-06) 		-7.35 -15.47% 27,460,500 -881,400 -38.2
39.05
47.50
39.45
3 tháng
(2025-09-08) 		-8.55 -17.56% 44,512,600 -2,242,800 -105.4
39.05
50.50
39.45
6 tháng
(2025-06-09) 		-1.03 -2.51% 177,637,300 -6,185,200 -212.3
39.05
57
39.45
12 tháng
(2024-12-10) 		-1.94 -4.61% 278,995,800 -9,707,763 -369.0
39.05
57
39.45
24 tháng
(2023-12-18) 		3.29 8.93% 454,324,200 -10,993,244 -438.8
36.64
57
39.45
36 tháng
(2022-12-21) 		25.15 167.65% 744,740,700 -4,671,232 -161.2
13.06
57
39.45
60 tháng
(2020-12-31) 		31.07 342.21% 1,255,933,111 -7,700,403 -186.7
8.24
57
39.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
35.79
 588,500 36.40 36.59 35.79 5,800 21,900 -0.8
01/12/2021
36.40
 668,200 37.30 37.30 35.79 24,500 57,000 -1.6
30/11/2021
37.30
 952,100 37.64 38.73 35.83 16,200 69,500 -2.6
29/11/2021
37.64
 1,086,100 36.70 37.68 34.66 78,700 36,200 1.9
26/11/2021
36.70
 1,172,900 37.49 38.13 36.17 4,300 23,000 -0.9
25/11/2021
37.49
 1,015,300 35.04 37.49 34.66 47,100 5,300 2.0
24/11/2021
35.04
 992,900 36.47 37.68 35.04 2,800 49,800 -2.3
23/11/2021
36.47
 2,465,700 36.55 36.62 34.02 38,300 20,600 0.8
22/11/2021
36.55
 1,914,300 39.26 39.26 36.55 18,600 57,100 -1.9
19/11/2021
39.26
 1,240,400 39.26 40.77 36.55 23,800 73,600 -2.7
18/11/2021
39.26
 930,300 36.74 39.26 37.19 1,100 24,000 -1.1
17/11/2021
36.74
 1,052,900 35.34 37.30 34.66 23,700 10,200 0.6
16/11/2021
35.34
 827,700 36.10 36.55 34.97 700 62,900 -2.9
15/11/2021
36.10
 1,046,100 34.21 36.51 34.82 1,200 34,200 -1.6
12/11/2021
34.21
 689,100 33.84 34.36 33.01 6,300 24,400 -0.8
11/11/2021
33.84
 1,126,100 32.25 34.48 32.40 600 102,300 -4.5
10/11/2021
32.25
 800,600 31.73 32.33 31.61 17,300 1,800 0.7
09/11/2021
31.73
 1,202,900 31.73 31.80 30.93 18,000 1,900 0.7
08/11/2021
31.73
 1,191,100 31.50 32.40 30.90 5,800 13,000 -0.3
05/11/2021
31.50
 756,600 31.27 33.16 31.27 6,300 63,300 -2.4
04/11/2021
31.27
 1,681,000 29.24 31.27 28.97 86,200 400 3.4
03/11/2021
29.24
 1,882,900 29.01 30.90 27.88 1,500 48,600 -1.9
02/11/2021
29.01
 1,492,000 27.13 29.01 27.35 64,300 16,600 1.8
01/11/2021
27.13
 1,695,600 26.30 27.13 25.62 4,500 8,100 -0.1
29/10/2021
26.30
 1,214,500 26.15 26.38 25.47 6,600 22,400 -0.5
28/10/2021
26.15
 1,241,100 25.21 26.38 25.55 21,600 2,500 0.7
27/10/2021
25.21
 1,607,800 24.08 25.58 24.15 48,500 15,500 1.1
26/10/2021
24.08
 857,300 23.66 24.34 23.29 34,500 0 1.1
25/10/2021
23.66
 1,290,800 24.11 24.11 23.13 6,700 4,700 0.1
22/10/2021
24.11
 930,500 23.81 24.42 23.89 18,600 0 0.6
21/10/2021
23.81
 615,200 23.89 24.27 23.59 3,800 15,700 -0.4
20/10/2021
23.89
 1,302,500 24.57 24.64 23.51 14,800 39,400 -0.8
19/10/2021
24.57
 1,242,500 24.57 25.09 24.11 14,300 9,000 0.2
18/10/2021
24.57
 1,595,000 23.66 25.09 23.36 4,100 14,100 -0.3
15/10/2021
23.66
 719,700 23.51 24.11 23.29 16,900 400 0.5
14/10/2021
23.51
 985,400 23.13 23.66 22.98 72,700 0 2.3
13/10/2021
23.13
 1,165,800 23.66 23.81 23.06 73,400 3,000 2.2
12/10/2021
23.66
 757,300 23.96 24.11 23.36 6,800 0 0.2
11/10/2021
23.96
 1,449,300 22.98 24.08 22.76 58,300 2,000 1.7
08/10/2021
22.98
 1,100,700 23.13 23.51 22.91 26,900 200 0.8
07/10/2021
23.13
 2,004,300 21.85 23.17 21.55 79,200 5,300 2.3
06/10/2021
21.85
 1,837,400 21.51 22.46 21.74 1,900 22,900 -0.6
05/10/2021
21.51
 1,741,100 20.12 21.51 20.35 36,200 53,000 -0.5
04/10/2021
20.12
 1,025,000 19.82 20.12 19.22 3,100 8,300 -0.1
01/10/2021
19.82
 632,600 20.20 20.27 19.82 2,600 300 0.1
30/09/2021
20.20
 385,500 20.27 20.50 20.08 16,800 56,000 -1.1
29/09/2021
20.27
 331,600 20.27 20.42 19.89 3,300 17,900 -0.4
28/09/2021
20.27
 564,500 19.89 20.50 19.56 15,500 0 0.4
27/09/2021
19.89
 884,600 20.76 20.80 19.89 0 26,400 -0.7
24/09/2021
20.76
 459,400 20.95 21.10 20.72 100 400 -0.0
23/09/2021
20.95
 803,200 21.06 21.25 20.80 0 2,200 -0.1
22/09/2021
21.06
 638,100 20.69 21.18 20.50 5,300 8,800 -0.1
21/09/2021
20.69
 1,085,800 20.72 20.87 19.97 2,500 0 0.1
20/09/2021
20.72
 1,409,000 21.18 21.70 20.35 8,500 14,600 -0.2
17/09/2021
21.18
 989,100 20.50 21.33 20.42 52,300 0 1.5
16/09/2021
20.50
 449,600 20.57 20.65 20.35 1,000 6,900 -0.2
15/09/2021
20.57
 819,600 19.74 20.57 19.44 0 1,000 -0.0
14/09/2021
19.74
 1,488,600 20.50 20.99 19.67 4,500 4,000 0.0
13/09/2021
20.50
 1,181,300 21.18 21.33 20.42 7,500 39,400 -0.9
10/09/2021
21.18
 779,600 21.48 21.70 21.18 16,000 5,800 0.3
09/09/2021
21.48
 817,200 21.18 21.48 20.95 0 22,200 -0.6
08/09/2021
21.18
 825,300 21.51 21.85 20.99 0 6,200 -0.2
07/09/2021
21.51
 2,004,600 21.40 21.85 21.40 0 12,100 -0.3
06/09/2021
21.40
 2,405,900 20.95 21.78 20.99 400 189,600 -5.4
01/09/2021
20.95
 0 20.95 20.95 20.95 0 0 0
31/08/2021
20.95
 0 20.95 20.95 20.95 0 0 0
30/08/2021
20.95
 0 20.95 20.95 20.95 0 0 0
27/08/2021
20.95
 1,746,600 20.12 20.95 19.59 400 200 0.0
26/08/2021: Cổ tức tiền mặt tỉ lệ: 9%
26/08/2021
20.12
 1,271,057 20.35 21.10 20.05 0 0 0
25/08/2021
20.35
 1,317,144 20.05 20.35 19.69 400 0 0.0
24/08/2021
20.05
 2,224,705 21.37 21.88 19.54 25,100 0 0.7
23/08/2021
21.37
 3,064,519 19.91 21.66 19.69 1,400 1,200 0.0
20/08/2021
19.91
 3,546,700 20.71 21.15 18.82 638 33,400 -0.9
19/08/2021
20.71
 1,372,000 20.20 21.08 19.98 1,700 44,044 -1.2
18/08/2021
20.20
 2,451,900 19.76 20.93 19.33 67,100 39,900 0.7
17/08/2021
19.76
 1,929,500 20.05 20.42 19.54 1,100 2,900 -0.0
16/08/2021
20.05
 2,864,300 18.23 20.05 18.23 6,100 6,000 0.0
13/08/2021
18.23
 2,598,561 17.50 18.23 17.36 800 184,600 -4.4
12/08/2021
17.50
 2,676,949 16.77 17.87 16.55 0 100,000 -2.3
11/08/2021
16.77
 1,287,122 17.36 17.43 16.63 5,200 230,000 -5.2
10/08/2021
17.36
 1,684,988 17.28 17.87 17.06 2,500 200,100 -4.7
09/08/2021
17.28
 2,475,027 16.26 17.50 15.90 4,100 101,100 -2.2
06/08/2021
16.26
 1,124,500 16.55 16.55 16.26 3,000 5,000 -0.0
05/08/2021
16.55
 1,175,100 16.41 16.55 16.12 100 6,600 -0.1
04/08/2021
16.41
 1,449,200 16.12 16.77 16.12 7,800 0 0.2
03/08/2021
16.12
 2,024,300 15.68 16.12 15.53 0 70 -0.0
02/08/2021
15.68
 1,159,200 15.90 16.04 15.68 23,700 0 0.5
30/07/2021
15.90
 1,666,400 15.68 16.12 15.68 0 0 0
29/07/2021
15.68
 1,308,500 15.17 15.68 15.17 0 0 0
28/07/2021
15.17
 662,007 15.31 15.39 15.10 0 0 0
27/07/2021
15.31
 1,522,237 14.88 15.68 14.88 0 0 0
26/07/2021
14.88
 749,650 14.88 15.02 14.44 0 0 0
23/07/2021
14.88
 1,162,654 15.02 15.31 14.88 205,720 11,000 4.0
22/07/2021
15.02
 827,546 14.88 15.31 14.88 5,100 7,000 -0.0
21/07/2021
14.88
 775,134 15.31 15.53 14.66 0 0 0
20/07/2021
15.31
 1,466,972 14.44 15.31 13.86 5,300 26,300 -0.4
19/07/2021
14.44
 1,650,571 15.46 15.46 14.00 372,000 11,100 7.2
16/07/2021
15.46
 891,551 15.68 15.90 15.31 0 20,100 -0.4
15/07/2021
15.68
 1,443,797 15.02 16.12 14.59 50 50,708 -1.0
14/07/2021
15.02
 1,019,815 15.17 15.39 14.37 217,100 4,800 4.2

Chính sách bảo mật | Điều khoản sử dụng |