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

35.45
0.35
(1%)
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
(2026-02-23) 		-3.35 -8.71% 8,101,600 169,700 6.7
34.95
39.20
35.45
2 tháng
(2026-01-16) 		-5.90 -14.39% 18,050,400 -126,400 -5.5
34.95
41
35.45
3 tháng
(2025-12-17) 		-2.80 -7.39% 33,563,400 -1,488,300 -59.1
34.95
42.70
35.45
6 tháng
(2025-09-18) 		-12.55 -26.34% 72,130,700 -2,469,200 -101.8
34.95
47.75
35.45
12 tháng
(2025-03-24) 		-17.63 -33.43% 278,798,000 -11,396,506 -423.5
34.95
57
35.45
24 tháng
(2024-03-27) 		-16.22 -31.61% 438,535,300 -12,180,323 -483.9
34.95
57
35.45
36 tháng
(2023-04-03) 		16.49 88.65% 753,438,600 -6,323,455 -223.6
18.61
57
35.45
60 tháng
(2021-04-12) 		23.47 201.76% 1,202,255,981 -3,237,923 -159.7
9.34
57
35.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
15.17
 1,608,786 14.15 15.17 14.15 131,000 1,100 2.6
12/07/2021
14.15
 4,012,622 15.68 15.68 14.15 840,600 35,900 15.7
09/07/2021
15.68
 1,905,099 17.06 17.06 15.39 205,300 0 4.7
08/07/2021
17.06
 1,338,387 17.28 17.50 16.63 201,600 1,000 4.7
07/07/2021
17.28
 2,260,725 16.77 17.28 15.39 220,800 3,400 5.0
06/07/2021
16.77
 2,811,003 18.60 18.89 16.77 14,400 17,800 -0.1
05/07/2021
18.60
 1,867,123 18.82 19.25 17.50 72,500 1,500 1.8
02/07/2021
18.82
 2,192,920 18.01 19.62 18.23 15,300 100 0.4
01/07/2021
18.01
 3,949,288 16.41 18.01 16.41 5,200 2,300 0.1
30/06/2021
16.41
 1,311,123 16.63 16.70 16.41 4,300 0 0.1
29/06/2021
16.63
 1,310,462 16.63 16.99 16.41 1,100 3,400 -0.1
28/06/2021
16.63
 1,386,125 16.55 17.14 16.48 1,700 0 0.0
25/06/2021
16.55
 2,716,719 15.68 16.55 15.68 1,300 8,000 -0.1
24/06/2021
15.68
 1,060,980 15.61 16.04 15.39 500 300 0.0
23/06/2021
15.61
 1,316,590 15.53 16.34 15.39 0 0 0
22/06/2021
15.53
 1,512,610 15.31 15.83 15.46 0 52,100 -1.1
21/06/2021
15.31
 1,935,825 16.04 16.34 15.31 0 0 0
18/06/2021
16.04
 1,862,838 16.12 16.70 15.97 200 700 -0.0
17/06/2021
16.12
 1,370,700 15.90 16.19 15.31 0 14,200 -0.3
16/06/2021
15.90
 1,931,940 15.97 16.63 15.75 0 2,100 -0.0
15/06/2021
15.97
 3,115,636 15.75 16.77 15.39 2,200 2,700 -0.0
14/06/2021
15.75
 2,509,105 14.88 16.12 14.80 6,000 6,200 -0.0
11/06/2021
14.88
 1,607,470 14.37 15.39 14.15 500 1,900 -0.0
10/06/2021
14.37
 2,056,200 14.59 15.31 14.29 1,000 100 0.0
09/06/2021
14.59
 1,811,293 13.27 14.59 13.13 900 8,600 -0.2
08/06/2021
13.27
 2,697,689 14.73 15.31 13.27 1,100 5,500 -0.1
07/06/2021
14.73
 4,505,740 16.26 16.26 14.66 3,400 1,600 0.0
04/06/2021
16.26
 2,694,947 17.14 17.28 16.04 7,700 46,580 -0.9
03/06/2021
17.14
 2,333,732 15.75 17.28 15.83 9,600 33,700 -0.6
02/06/2021
15.75
 2,760,209 15.61 15.90 14.73 3,200 12,100 -0.2
01/06/2021
15.61
 4,231,610 14.59 16.04 14.66 11,700 44,000 -0.7
31/05/2021
14.59
 2,167,222 13.27 14.59 13.49 100 91,700 -1.8
28/05/2021
13.27
 3,298,988 12.11 13.27 12.03 100 200 -0.0
27/05/2021
12.11
 1,965,022 12.54 12.62 11.74 2,600 159,400 -2.6
26/05/2021
12.54
 1,406,821 12.62 12.69 12.40 0 1,646 -0.0

Chính sách bảo mật | Điều khoản sử dụng |