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)
12/01/2022
30.07
 625,300 29.16 30.71 28.79 21,500 1,100 0.8
11/01/2022
29.16
 727,700 29.92 30.52 29.01 13,000 4,300 0.3
10/01/2022
29.92
 1,053,000 31.46 31.69 29.84 12,200 21,300 -0.4
07/01/2022
31.46
 528,100 30.97 32.03 30.75 11,400 1,700 0.4
06/01/2022
30.97
 1,258,400 32.14 32.14 30.60 16,400 23,300 -0.3
05/01/2022
32.14
 1,002,200 32.03 33.16 31.65 12,500 8,000 0.2
04/01/2022
32.03
 600,200 31.95 32.48 31.42 8,100 46,700 -1.6
31/12/2021
31.95
 975,800 31.88 33.38 31.95 5,500 55,600 -2.2
30/12/2021
31.88
 1,373,900 29.80 31.88 30.22 11,400 3,100 0.3
29/12/2021
29.80
 778,700 28.64 29.84 27.73 10,700 900 0.4
28/12/2021
28.64
 625,600 29.24 29.39 28.49 9,100 2,100 0.3
27/12/2021
29.24
 309,400 28.94 29.46 28.64 14,300 0 0.6
24/12/2021
28.94
 474,600 28.79 29.62 27.13 22,500 5,000 0.7
23/12/2021
28.79
 1,362,100 30.56 30.56 28.49 17,800 4,400 0.5
22/12/2021
30.56
 862,100 31.95 32.03 30.29 300 24,200 -1.0
21/12/2021
31.95
 576,300 32.55 32.78 31.73 0 26,600 -1.1
20/12/2021
32.55
 734,300 32.03 33.16 32.03 9,200 4,900 0.2
17/12/2021
32.03
 864,000 30.82 32.03 30.37 6,000 8,400 -0.1
16/12/2021
30.82
 574,000 31.05 32.03 30.82 10,500 0 0.4
15/12/2021
31.05
 484,400 31.65 31.65 30.93 5,500 12,300 -0.3
14/12/2021
31.65
 610,800 31.69 32.40 31.39 12,300 10,100 0.1
13/12/2021
31.69
 531,500 31.65 32.03 30.22 23,300 2,800 0.9
10/12/2021
31.65
 452,200 32.40 32.71 31.42 300 49,600 -2.1
09/12/2021
32.40
 374,800 31.73 32.40 31.27 6,600 3,100 0.1
08/12/2021
31.73
 481,400 31.39 31.80 30.75 27,200 16,700 0.4
07/12/2021
31.39
 1,077,500 31.01 32.33 29.01 124,700 6,900 4.7
06/12/2021
31.01
 1,064,900 33.31 33.35 31.01 72,600 0 3.1
03/12/2021
33.31
 1,556,500 35.79 35.79 33.31 16,000 25,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |