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)
07/10/2021
21.03
 2,004,300 19.87 21.07 19.59 79,200 5,300 2.3
06/10/2021
19.87
 1,837,400 19.56 20.42 19.76 1,900 22,900 -0.6
05/10/2021
19.56
 1,741,100 18.29 19.56 18.50 36,200 53,000 -0.5
04/10/2021
18.29
 1,025,000 18.02 18.29 17.47 3,100 8,300 -0.1
01/10/2021
18.02
 632,600 18.36 18.43 18.02 2,600 300 0.1
30/09/2021
18.36
 385,500 18.43 18.63 18.26 16,800 56,000 -1.1
29/09/2021
18.43
 331,600 18.43 18.57 18.09 3,300 17,900 -0.4
28/09/2021
18.43
 564,500 18.09 18.63 17.78 15,500 0 0.4
27/09/2021
18.09
 884,600 18.87 18.91 18.09 0 26,400 -0.7
24/09/2021
18.87
 459,400 19.04 19.18 18.84 100 400 -0.0
23/09/2021
19.04
 803,200 19.15 19.32 18.91 0 2,200 -0.1
22/09/2021
19.15
 638,100 18.81 19.25 18.63 5,300 8,800 -0.1
21/09/2021
18.81
 1,085,800 18.84 18.98 18.15 2,500 0 0.1
20/09/2021
18.84
 1,409,000 19.25 19.73 18.50 8,500 14,600 -0.2
17/09/2021
19.25
 989,100 18.63 19.39 18.57 52,300 0 1.5
16/09/2021
18.63
 449,600 18.70 18.77 18.50 1,000 6,900 -0.2
15/09/2021
18.70
 819,600 17.95 18.70 17.67 0 1,000 -0.0
14/09/2021
17.95
 1,488,600 18.63 19.08 17.88 4,500 4,000 0.0
13/09/2021
18.63
 1,181,300 19.25 19.39 18.57 7,500 39,400 -0.9
10/09/2021
19.25
 779,600 19.52 19.73 19.25 16,000 5,800 0.3
09/09/2021
19.52
 817,200 19.25 19.52 19.04 0 22,200 -0.6
08/09/2021
19.25
 825,300 19.56 19.87 19.08 0 6,200 -0.2
07/09/2021
19.56
 2,004,600 19.46 19.87 19.46 0 12,100 -0.3
06/09/2021
19.46
 2,405,900 19.04 19.80 19.08 400 189,600 -5.4
01/09/2021
19.04
 0 19.04 19.04 19.04 0 0 0
31/08/2021
19.04
 0 19.04 19.04 19.04 0 0 0
30/08/2021
19.04
 0 19.04 19.04 19.04 0 0 0
27/08/2021
19.04
 1,746,600 18.29 19.04 17.81 400 200 0.0
26/08/2021: Cổ tức tiền mặt tỉ lệ: 9%
26/08/2021
18.29
 1,271,057 18.50 19.18 18.22 0 0 0
25/08/2021
18.50
 1,317,144 18.23 18.50 17.90 400 0 0.0
24/08/2021
18.23
 2,224,705 19.42 19.89 17.77 25,100 0 0.7
23/08/2021
19.42
 3,064,519 18.10 19.69 17.90 1,400 1,200 0.0
20/08/2021
18.10
 3,546,700 18.83 19.23 17.10 638 33,400 -0.9
19/08/2021
18.83
 1,372,000 18.36 19.16 18.17 1,700 44,044 -1.2
18/08/2021
18.36
 2,451,900 17.97 19.03 17.57 67,100 39,900 0.7
17/08/2021
17.97
 1,929,500 18.23 18.56 17.77 1,100 2,900 -0.0
16/08/2021
18.23
 2,864,300 16.57 18.23 16.57 6,100 6,000 0.0
13/08/2021
16.57
 2,598,561 15.91 16.57 15.78 800 184,600 -4.4
12/08/2021
15.91
 2,676,949 15.25 16.24 15.05 0 100,000 -2.3
11/08/2021
15.25
 1,287,122 15.78 15.84 15.12 5,200 230,000 -5.2
10/08/2021
15.78
 1,684,988 15.71 16.24 15.51 2,500 200,100 -4.7
09/08/2021
15.71
 2,475,027 14.78 15.91 14.45 4,100 101,100 -2.2
06/08/2021
14.78
 1,124,500 15.05 15.05 14.78 3,000 5,000 -0.0
05/08/2021
15.05
 1,175,100 14.92 15.05 14.65 100 6,600 -0.1
04/08/2021
14.92
 1,449,200 14.65 15.25 14.65 7,800 0 0.2
03/08/2021
14.65
 2,024,300 14.25 14.65 14.12 0 70 -0.0
02/08/2021
14.25
 1,159,200 14.45 14.59 14.25 23,700 0 0.5
30/07/2021
14.45
 1,666,400 14.25 14.65 14.25 0 0 0
29/07/2021
14.25
 1,308,500 13.79 14.25 13.79 0 0 0
28/07/2021
13.79
 662,007 13.92 13.99 13.72 0 0 0
27/07/2021
13.92
 1,522,237 13.52 14.25 13.52 0 0 0
26/07/2021
13.52
 749,650 13.52 13.66 13.13 0 0 0
23/07/2021
13.52
 1,162,654 13.66 13.92 13.52 205,720 11,000 4.0
22/07/2021
13.66
 827,546 13.52 13.92 13.52 5,100 7,000 -0.0
21/07/2021
13.52
 775,134 13.92 14.12 13.33 0 0 0
20/07/2021
13.92
 1,466,972 13.13 13.92 12.60 5,300 26,300 -0.4
19/07/2021
13.13
 1,650,571 14.05 14.05 12.73 372,000 11,100 7.2
16/07/2021
14.05
 891,551 14.25 14.45 13.92 0 20,100 -0.4
15/07/2021
14.25
 1,443,797 13.66 14.65 13.26 50 50,708 -1.0
14/07/2021
13.66
 1,019,815 13.79 13.99 13.06 217,100 4,800 4.2
13/07/2021
13.79
 1,608,786 12.86 13.79 12.86 131,000 1,100 2.6
12/07/2021
12.86
 4,012,622 14.25 14.25 12.86 840,600 35,900 15.7
09/07/2021
14.25
 1,905,099 15.51 15.51 13.99 205,300 0 4.7
08/07/2021
15.51
 1,338,387 15.71 15.91 15.12 201,600 1,000 4.7
07/07/2021
15.71
 2,260,725 15.25 15.71 13.99 220,800 3,400 5.0
06/07/2021
15.25
 2,811,003 16.91 17.17 15.25 14,400 17,800 -0.1
05/07/2021
16.91
 1,867,123 17.10 17.50 15.91 72,500 1,500 1.8
02/07/2021
17.10
 2,192,920 16.38 17.83 16.57 15,300 100 0.4
01/07/2021
16.38
 3,949,288 14.92 16.38 14.92 5,200 2,300 0.1
30/06/2021
14.92
 1,311,123 15.12 15.18 14.92 4,300 0 0.1
29/06/2021
15.12
 1,310,462 15.12 15.45 14.92 1,100 3,400 -0.1
28/06/2021
15.12
 1,386,125 15.05 15.58 14.98 1,700 0 0.0
25/06/2021
15.05
 2,716,719 14.25 15.05 14.25 1,300 8,000 -0.1
24/06/2021
14.25
 1,060,980 14.19 14.59 13.99 500 300 0.0
23/06/2021
14.19
 1,316,590 14.12 14.85 13.99 0 0 0
22/06/2021
14.12
 1,512,610 13.92 14.39 14.05 0 52,100 -1.1
21/06/2021
13.92
 1,935,825 14.59 14.85 13.92 0 0 0
18/06/2021
14.59
 1,862,838 14.65 15.18 14.52 200 700 -0.0
17/06/2021
14.65
 1,370,700 14.45 14.72 13.92 0 14,200 -0.3
16/06/2021
14.45
 1,931,940 14.52 15.12 14.32 0 2,100 -0.0
15/06/2021
14.52
 3,115,636 14.32 15.25 13.99 2,200 2,700 -0.0
14/06/2021
14.32
 2,509,105 13.52 14.65 13.46 6,000 6,200 -0.0
11/06/2021
13.52
 1,607,470 13.06 13.99 12.86 500 1,900 -0.0
10/06/2021
13.06
 2,056,200 13.26 13.92 12.99 1,000 100 0.0
09/06/2021
13.26
 1,811,293 12.07 13.26 11.93 900 8,600 -0.2
08/06/2021
12.07
 2,697,689 13.39 13.92 12.07 1,100 5,500 -0.1
07/06/2021
13.39
 4,505,740 14.78 14.78 13.33 3,400 1,600 0.0
04/06/2021
14.78
 2,694,947 15.58 15.71 14.59 7,700 46,580 -0.9
03/06/2021
15.58
 2,333,732 14.32 15.71 14.39 9,600 33,700 -0.6
02/06/2021
14.32
 2,760,209 14.19 14.45 13.39 3,200 12,100 -0.2
01/06/2021
14.19
 4,231,610 13.26 14.59 13.33 11,700 44,000 -0.7
31/05/2021
13.26
 2,167,222 12.07 13.26 12.26 100 91,700 -1.8
28/05/2021
12.07
 3,298,988 11.01 12.07 10.94 100 200 -0.0
27/05/2021
11.01
 1,965,022 11.40 11.47 10.67 2,600 159,400 -2.6
26/05/2021
11.40
 1,406,821 11.47 11.54 11.27 0 1,646 -0.0
25/05/2021
11.47
 2,048,913 11.07 11.60 10.94 1,000 1,322 -0.0
24/05/2021
11.07
 1,235,828 11.01 11.20 10.81 1,100 0 0.0
21/05/2021
11.01
 2,133,100 10.81 11.67 10.94 21,900 20,500 0.0
20/05/2021
10.81
 4,922,600 9.88 10.81 9.75 5,500 2,300 0.1
19/05/2021
9.88
 900,012 10.01 10.01 9.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |