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)
05/05/2020
5.62
 5,880 5.54 5.76 5.54 0 0 0
04/05/2020
5.54
 21,270 5.83 5.93 5.47 0 0 0
29/04/2020
5.83
 6,340 5.83 5.83 5.72 0 0 0
28/04/2020
5.83
 11,690 5.70 5.83 5.70 0 0 0
27/04/2020
5.70
 21,570 5.80 5.83 5.70 0 10 -0
24/04/2020
5.80
 9,000 5.91 5.91 5.77 0 0 0
23/04/2020
5.91
 29,870 5.97 6.19 5.91 0 28,200 -0.2
22/04/2020
5.97
 1,720 5.94 5.98 5.76 0 0 0
21/04/2020
5.94
 23,930 5.91 6.05 5.91 0 11,130 -0.1
20/04/2020
5.91
 17,560 5.97 6.38 5.91 0 1,530 -0.0
17/04/2020
5.97
 5,740 5.83 6.13 5.91 0 0 0
16/04/2020
5.83
 8,880 6.05 6.05 5.83 0 0 0
15/04/2020
6.05
 3,520 5.97 6.05 5.76 0 0 0
14/04/2020
5.97
 5,140 5.83 5.97 5.83 0 0 0
13/04/2020
5.83
 29,210 6.13 6.13 5.72 0 0 0
10/04/2020
6.13
 1,540 6.05 6.27 6.05 0 300 -0.0
09/04/2020
6.05
 40,530 6.05 6.05 5.65 0 4,800 -0.0
08/04/2020
6.05
 3,350 6.05 6.05 5.83 0 40 -0.0
07/04/2020
6.05
 4,240 6.20 6.20 6.05 0 870 -0.0
06/04/2020
6.20
 10,860 6.19 6.56 6.13 0 0 0
03/04/2020
6.19
 1,150 6.10 6.26 5.98 100 0 0.0
01/04/2020
6.10
 2,120 5.83 6.12 5.43 0 1,940 -0.0
31/03/2020
5.83
 10,140 6.19 6.19 5.76 0 0 0
30/03/2020
6.19
 10 5.80 6.19 6.19 0 0 0
27/03/2020
5.80
 1,020 6.19 6.20 5.80 0 0 0
26/03/2020
6.19
 4,090 6.16 6.49 5.75 0 0 0
25/03/2020
6.16
 3,280 6.05 6.20 5.69 0 0 0
24/03/2020
6.05
 4,020 5.78 6.18 6.05 0 0 0
23/03/2020
5.78
 2,430 6.20 6.20 5.77 0 210 -0.0
20/03/2020
6.20
 20,640 6.20 6.42 6.05 0 0 0
19/03/2020
6.20
 1,070 6.27 6.48 6.05 0 0 0
18/03/2020
6.27
 18,200 6.05 6.47 6.27 0 0 0
17/03/2020
6.05
 1,020 5.91 6.05 6.05 0 0 0
16/03/2020
5.91
 5,940 6.20 6.20 5.83 0 5,120 -0.0
13/03/2020
6.20
 4,410 6.20 6.34 5.77 0 0 0
12/03/2020
6.20
 2,370 6.20 6.56 5.88 0 0 0
11/03/2020
6.20
 23,750 5.89 6.29 5.88 0 2,890 -0.0
10/03/2020
5.89
 31,750 6.10 6.53 5.87 5,100 21,450 -0.1
09/03/2020
6.10
 36,660 6.56 6.56 6.10 0 0 0
06/03/2020
6.56
 3,860 6.56 6.56 6.42 0 0 0
05/03/2020
6.56
 13,960 6.64 6.64 6.49 0 0 0
04/03/2020
6.64
 17,160 6.64 6.71 6.42 830 0 0.0
03/03/2020
6.64
 7,420 6.78 6.78 6.56 0 10 -0.0
02/03/2020
6.78
 6,950 6.78 7.15 6.78 0 0 0
28/02/2020
6.78
 12,770 6.88 7.22 6.71 0 0 0
27/02/2020
6.88
 30,150 6.67 6.91 6.67 0 11,000 -0.1
26/02/2020
6.67
 4,620 6.64 6.90 6.64 0 4,500 -0.0
25/02/2020
6.64
 12,470 6.56 6.64 6.56 0 0 0
24/02/2020
6.56
 16,000 6.82 6.82 6.56 0 10,730 -0.1
21/02/2020
6.82
 29,550 7.00 7.00 6.78 0 5,000 -0.0
20/02/2020
7.00
 43,210 6.93 7.14 6.86 0 16,400 -0.2
19/02/2020
6.93
 25,340 6.56 7.02 6.56 18,000 50 0.2
18/02/2020
6.56
 20,500 6.64 6.78 6.56 4,500 11,000 -0.1
17/02/2020
6.64
 45,890 6.67 6.71 6.56 0 34,770 -0.3
14/02/2020
6.67
 28,840 6.56 6.86 6.57 1,000 0 0.0
13/02/2020
6.56
 20,830 6.96 6.96 6.56 1,620 6,000 -0.0
12/02/2020
6.96
 10,320 7.00 7.00 6.93 1,580 0 0.0
11/02/2020
7.00
 93,320 7.00 7.07 6.93 500 15,700 -0.1
10/02/2020
7.00
 190,770 6.99 7.29 6.93 0 3,790 -0.0
07/02/2020
6.99
 107,350 6.96 7.00 6.86 0 270 -0.0
06/02/2020
6.96
 117,190 6.93 7.00 6.78 0 20,210 -0.2
05/02/2020
6.93
 86,490 6.96 7.15 6.86 50 29,320 -0.3
04/02/2020
6.96
 85,900 6.92 7.07 6.86 0 200 -0.0
03/02/2020
6.92
 218,220 6.86 7.29 6.86 0 1,900 -0.0
31/01/2020
6.86
 86,900 6.42 6.86 6.78 0 100 -0.0
30/01/2020
6.42
 67,040 6.00 6.42 5.78 0 0 0
22/01/2020
6.00
 125,900 5.62 6.00 5.69 10,000 30 0.1
21/01/2020
5.62
 4,530 5.54 5.83 5.54 2,130 0 0.0
20/01/2020
5.54
 5,630 5.69 5.69 5.54 2,580 0 0.0
17/01/2020
5.69
 12,750 5.50 5.83 5.50 0 70 -0.0
16/01/2020
5.50
 32,830 5.53 5.53 5.48 0 0 0
15/01/2020
5.53
 13,260 5.53 5.54 5.53 30 0 0.0
14/01/2020
5.53
 24,550 5.53 5.82 5.51 270 70 0.0
13/01/2020
5.53
 22,160 5.53 5.83 5.47 400 0 0.0
10/01/2020
5.53
 34,450 5.46 5.54 5.42 0 8,410 -0.1
09/01/2020
5.46
 14,510 5.47 5.54 5.40 0 4,510 -0.0
08/01/2020
5.47
 10,790 5.47 5.54 5.36 0 0 0
07/01/2020
5.47
 50,180 5.47 5.69 5.47 0 0 0
06/01/2020
5.47
 30,180 5.47 5.62 5.43 0 0 0
03/01/2020
5.47
 28,830 5.72 5.76 5.47 0 0 0
02/01/2020
5.72
 20,940 5.72 5.72 5.47 0 0 0
31/12/2019
5.72
 85,160 5.81 5.83 5.47 0 0 0
30/12/2019
5.81
 56,040 5.73 5.91 5.74 24,030 0 0.2
27/12/2019
5.73
 49,710 5.47 5.85 5.47 0 0 0
26/12/2019
5.47
 30,790 5.47 5.51 5.26 0 0 0
25/12/2019
5.47
 68,110 5.47 5.47 5.46 0 1,240 -0.0
24/12/2019
5.47
 18,220 5.47 5.53 5.36 0 370 -0.0
23/12/2019
5.47
 47,260 5.47 5.54 5.25 0 5,000 -0.0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
20/12/2019
5.47
 45,990 5.35 5.51 5.40 1,480 7,500 -0.0
19/12/2019
5.35
 26,230 5.43 5.45 5.34 0 0 0
18/12/2019
5.43
 49,050 5.39 5.46 5.39 5,000 4,080 0.0
17/12/2019
5.39
 78,410 5.54 5.54 5.39 8,370 0 0.1
16/12/2019
5.54
 38,810 5.58 5.58 5.39 0 0 0
13/12/2019
5.58
 55,120 5.43 5.59 5.43 1,330 0 0.0
12/12/2019
5.43
 84,830 5.12 5.46 5.19 0 0 0
11/12/2019
5.12
 143,770 4.95 5.15 4.95 0 60,270 -0.4
10/12/2019
4.95
 171,980 4.92 5.02 4.92 0 121,630 -0.9
09/12/2019
4.92
 39,100 4.83 4.92 4.83 0 0 0
06/12/2019
4.83
 25,810 4.81 4.83 4.81 0 1,990 -0.0
05/12/2019
4.81
 22,620 4.85 4.88 4.80 0 13,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |