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)
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
04/12/2019
4.85
 41,900 4.71 4.85 4.66 4,480 24,640 -0.1
03/12/2019
4.71
 20,400 4.78 4.78 4.71 0 0 0
02/12/2019
4.78
 870 4.78 4.78 4.78 0 0 0
29/11/2019
4.78
 1,880 4.77 4.78 4.78 0 1,480 -0.0
28/11/2019
4.77
 5,650 4.77 4.85 4.77 0 0 0
27/11/2019
4.77
 13,970 4.77 4.78 4.64 13,660 3,620 0.1
26/11/2019
4.77
 10,690 4.77 4.77 4.64 0 0 0
25/11/2019
4.77
 5,490 4.78 4.79 4.77 0 0 0
22/11/2019
4.78
 14,720 4.78 4.87 4.78 2,260 0 0.0
21/11/2019
4.78
 2,570 4.78 4.88 4.78 0 30 -0.0
20/11/2019
4.78
 13,430 4.78 4.82 4.77 0 0 0
19/11/2019
4.78
 560 4.85 4.85 4.78 0 0 0
18/11/2019
4.85
 19,830 4.85 4.88 4.78 5,780 4,700 0.0
15/11/2019
4.85
 11,680 4.84 4.88 4.84 460 0 0.0
14/11/2019
4.84
 23,540 4.74 4.84 4.74 0 0 0
13/11/2019
4.74
 24,550 4.70 4.74 4.69 0 0 0
12/11/2019
4.70
 13,690 4.71 4.71 4.68 0 0 0
11/11/2019
4.71
 2,500 4.74 4.74 4.71 0 0 0
08/11/2019
4.74
 45,280 4.68 4.78 4.68 0 11,740 -0.1
07/11/2019
4.68
 7,410 4.69 4.69 4.57 0 0 0
06/11/2019
4.69
 4,050 4.64 4.70 4.64 0 0 0
05/11/2019
4.64
 10,030 4.64 4.64 4.58 0 5,000 -0.0
04/11/2019
4.64
 2,970 4.64 4.66 4.52 0 0 0
01/11/2019
4.64
 13,530 4.68 4.68 4.61 0 5,570 -0.0
31/10/2019
4.68
 5,040 4.68 4.68 4.68 0 4,080 -0.0
30/10/2019
4.68
 27,100 4.58 4.70 4.51 0 760 -0.0
29/10/2019
4.58
 9,960 4.59 4.70 4.55 5,270 0 0.0
28/10/2019
4.59
 5,500 4.68 4.70 4.59 0 0 0
25/10/2019
4.68
 5,780 4.59 4.74 4.61 4,000 0 0.0
24/10/2019
4.59
 11,310 4.71 4.71 4.59 2,760 0 0.0
23/10/2019
4.71
 2,460 4.71 4.74 4.62 2,000 0 0.0
22/10/2019
4.71
 4,750 4.64 4.71 4.64 800 0 0.0
21/10/2019
4.64
 41,260 4.57 4.71 4.58 0 0 0
18/10/2019
4.57
 13,590 4.51 4.71 4.57 10 0 0
17/10/2019
4.51
 30,600 4.77 4.77 4.51 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |