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

39.10
0.80
(2.09%)
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
(2025-12-29) 		0.95 2.53% 17,467,200 -1,032,800 -41.9
37.60
42.70
38.30
2 tháng
(2025-12-01) 		-0.55 -1.41% 26,167,800 -1,637,400 -64.9
37.05
42.70
38.30
3 tháng
(2025-10-30) 		-3.55 -8.43% 36,684,400 -1,717,500 -68.2
37.05
42.80
38.30
6 tháng
(2025-08-01) 		-7.65 -16.56% 130,929,900 -2,144,400 -77.5
37.05
57
38.30
12 tháng
(2025-02-03) 		-2.95 -7.11% 291,973,900 -13,124,689 -517.5
37.05
57
38.30
24 tháng
(2024-02-15) 		-4.67 -10.81% 452,443,600 -12,159,430 -478.9
36.64
57
38.30
36 tháng
(2023-02-13) 		25.49 195.11% 756,184,800 -6,437,226 -230.6
13.06
57
38.30
60 tháng
(2021-02-23) 		28.30 276.24% 1,227,007,081 -3,398,123 -166.9
9.34
57
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2021
12.62
 2,048,913 12.18 12.76 12.03 1,000 1,322 -0.0
24/05/2021
12.18
 1,235,828 12.11 12.32 11.89 1,100 0 0.0
21/05/2021
12.11
 2,133,100 11.89 12.84 12.03 21,900 20,500 0.0
20/05/2021
11.89
 4,922,600 10.87 11.89 10.72 5,500 2,300 0.1
19/05/2021
10.87
 900,012 11.01 11.01 10.72 0 0 0
18/05/2021
11.01
 1,005,200 11.16 11.23 10.87 0 12,700 -0.2
17/05/2021
11.16
 1,456,392 11.01 11.30 10.94 2,700 7,100 -0.1
14/05/2021
11.01
 1,200,382 11.08 11.38 10.87 6,700 0 0.1
13/05/2021
11.08
 1,770,358 11.01 11.45 10.87 2,200 34,310 -0.5
12/05/2021
11.01
 846,085 10.94 11.16 10.72 12,500 800 0.2
11/05/2021
10.94
 1,734,719 11.08 11.38 10.57 38,500 2,283 0.5
10/05/2021
11.08
 1,678,249 10.21 11.08 9.99 268,400 1,000 4.0
07/05/2021
10.21
 883,861 10.36 10.57 10.14 800 22 0.0
06/05/2021
10.36
 993,417 10.14 11.01 10.21 0 0 0
05/05/2021
10.14
 43,110 10.14 10.21 10.06 0 14,100 0
04/05/2021
10.14
 0 10.14 10.14 10.14 0 0 0
29/04/2021
10.14
 0 10.14 10.14 10.14 0 14,100 -0.0
28/04/2021
10.14
 309,500 9.99 10.21 10.06 0 14,100 -0.2
27/04/2021
9.99
 389,200 9.99 10.21 9.74 0 8,900 -0.1
26/04/2021
9.99
 761,700 10.46 10.54 9.99 0 39,900 -0.6
23/04/2021
10.46
 632,600 10.21 10.57 9.99 0 55,900 -0.8
22/04/2021
10.21
 1,008,600 10.79 10.79 10.21 0 91,000 -1.3
20/04/2021
10.79
 606,400 10.98 11.23 10.76 3,900 19,100 -0.2
19/04/2021
10.98
 719,100 10.57 11.01 10.65 37,400 24,000 0.2
16/04/2021
10.57
 1,535,000 11.05 11.08 10.36 0 30,200 -0.4
15/04/2021
11.05
 1,161,900 11.41 11.49 10.98 0 36,400 -0.6
14/04/2021
11.41
 1,013,300 11.45 11.45 11.19 7,700 41,700 -0.5
13/04/2021
11.45
 1,973,800 11.63 11.89 11.38 17,100 26,300 -0.1
12/04/2021
11.63
 2,508,900 11.38 11.63 11.23 55,900 17,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |