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)
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
16/10/2019
4.77
 1,240 4.72 4.78 4.68 0 0 0
15/10/2019
4.72
 14,820 4.75 4.83 4.72 10 0 0
14/10/2019
4.75
 3,530 4.75 4.75 4.71 0 0 0
11/10/2019
4.75
 1,230 4.77 4.77 4.75 0 60 -0.0
10/10/2019
4.77
 760 4.77 4.77 4.68 10 0 0
09/10/2019
4.77
 2,290 4.77 4.77 4.71 0 0 0
08/10/2019
4.77
 3,000 4.81 4.81 4.69 0 0 0
07/10/2019
4.81
 14,210 4.79 4.85 4.72 0 0 0
04/10/2019
4.79
 2,350 4.66 4.80 4.78 0 2,060 -0.0
03/10/2019
4.66
 11,770 4.81 4.81 4.66 0 0 0
02/10/2019
4.81
 1,790 4.84 4.84 4.81 0 0 0
01/10/2019
4.84
 2,450 4.81 4.84 4.64 0 0 0
30/09/2019
4.81
 9,670 4.77 4.85 4.77 0 10 -0.0
27/09/2019
4.77
 12,870 4.69 4.78 4.71 0 10,000 -0.1
26/09/2019
4.69
 22,610 4.78 4.78 4.68 0 0 0
25/09/2019
4.78
 28,910 4.77 4.78 4.66 8,700 28,000 -0.1
24/09/2019
4.77
 3,910 4.78 4.85 4.62 0 0 0
23/09/2019
4.78
 2,710 4.85 4.85 4.78 200 350 -0.0
20/09/2019
4.85
 4,970 4.81 4.86 4.84 0 2,070 -0.0
19/09/2019
4.81
 12,110 4.81 4.85 4.80 12,000 0 0.1
18/09/2019
4.81
 18,220 4.81 4.81 4.81 15,600 0 0.1
17/09/2019
4.81
 2,210 4.81 4.85 4.57 0 0 0
16/09/2019
4.81
 17,120 4.79 4.86 4.79 0 8,000 -0.1
13/09/2019
4.79
 6,570 4.77 4.79 4.64 0 0 0
12/09/2019
4.77
 890 4.78 4.78 4.77 10 0 0
11/09/2019
4.78
 630 4.77 4.78 4.78 10 0 0
10/09/2019
4.77
 24,980 4.74 4.77 4.61 0 4,810 -0.0
09/09/2019
4.74
 9,060 4.80 4.80 4.51 0 0 0
06/09/2019
4.80
 510 4.83 4.83 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |