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

39.05
0.75
(1.96%)
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)
05/09/2019
4.83
 2,560 4.83 4.87 4.78 0 0 0
04/09/2019
4.83
 13,300 4.74 4.85 4.64 0 0 0
03/09/2019
4.74
 2,710 4.85 4.85 4.74 0 0 0
30/08/2019
4.85
 2,620 4.85 4.87 4.85 0 0 0
29/08/2019
4.85
 2,860 4.85 4.85 4.78 0 0 0
28/08/2019
4.85
 17,100 4.87 4.87 4.78 0 9,130 -0.1
27/08/2019
4.87
 26,920 4.87 4.87 4.78 0 14,140 -0.1
26/08/2019
4.87
 52,750 4.87 4.87 4.78 0 5,510 -0.0
23/08/2019
4.87
 29,310 4.88 4.88 4.78 0 22,860 -0.2
22/08/2019
4.88
 6,240 4.92 4.92 4.85 500 0 0.0
21/08/2019
4.92
 26,360 4.98 4.98 4.85 0 0 0
20/08/2019
4.98
 100 4.98 4.98 4.98 0 0 0
19/08/2019
4.98
 8,430 4.98 4.98 4.92 6,400 1,080 0.0
16/08/2019
4.98
 10,290 4.92 5.05 4.92 0 5,380 -0.0
15/08/2019
4.92
 2,630 5.05 5.05 4.92 0 0 0
14/08/2019
5.05
 5,790 5.05 5.12 5.05 0 0 0
13/08/2019
5.05
 3,640 5.12 5.12 4.77 10 0 0
12/08/2019
5.12
 440 5.12 5.19 5.12 0 0 0
09/08/2019
5.12
 113,360 5.19 5.19 4.92 100,000 111,000 -0.1
08/08/2019
5.19
 8,620 5.26 5.26 5.12 0 0 0
07/08/2019
5.26
 120 5.19 5.26 5.26 0 0 0
06/08/2019
5.19
 2,300 5.12 5.19 4.98 0 0 0
05/08/2019
5.12
 22,800 5.19 5.26 5.12 0 12,270 -0.1
02/08/2019
5.19
 1,320 5.19 5.26 5.19 0 0 0
01/08/2019
5.19
 1,600 5.26 5.26 5.19 0 0 0
31/07/2019
5.26
 1,380 5.19 5.33 5.19 0 10 -0
30/07/2019
5.19
 3,490 5.19 5.36 5.19 1,000 2,510 -0.0
29/07/2019
5.19
 6,620 5.39 5.39 5.19 0 10 -0
26/07/2019
5.39
 11,510 5.33 5.39 5.39 0 0 0
25/07/2019
5.33
 3,370 5.33 5.39 5.33 0 0 0
24/07/2019
5.33
 10,110 5.43 5.43 5.33 0 5,000 -0.0
23/07/2019
5.43
 110 5.43 5.43 5.43 10 0 0
22/07/2019
5.43
 5,280 5.39 5.46 5.33 2,020 5,030 -0.0
19/07/2019
5.39
 2,310 5.46 5.46 5.39 0 260 -0.0
18/07/2019
5.46
 14,940 5.50 5.50 5.39 0 8,600 -0.1
17/07/2019
5.50
 14,160 5.46 5.50 5.39 0 0 0
16/07/2019
5.46
 10,200 5.46 5.53 5.46 0 10,000 -0.1
15/07/2019
5.46
 4,870 5.46 5.46 5.37 0 4,400 -0.0
12/07/2019
5.46
 5,840 5.50 5.52 5.46 0 0 0
11/07/2019
5.50
 3,180 5.46 5.52 5.46 1,000 0 0.0
10/07/2019
5.46
 4,360 5.52 5.52 5.46 0 0 0
09/07/2019
5.52
 1,230 5.52 5.52 5.34 1,000 0 0.0
08/07/2019
5.52
 9,350 5.39 5.53 5.36 0 8,900 -0.1
05/07/2019
5.39
 16,940 5.43 5.46 5.39 0 8,500 -0.1
04/07/2019
5.43
 19,030 5.46 5.60 5.43 0 8,500 -0.1
03/07/2019
5.46
 25,690 5.46 5.60 5.46 0 6,500 -0.1
02/07/2019
5.46
 10,440 5.71 5.71 5.46 0 0 0
01/07/2019
5.71
 3,990 5.69 5.73 5.56 0 0 0
28/06/2019
5.69
 12,070 5.63 5.73 5.61 0 0 0
27/06/2019
5.63
 10,870 5.74 5.74 5.61 3,000 1,900 0.0
26/06/2019
5.74
 3,500 5.75 5.75 5.61 50 0 0.0
25/06/2019
5.75
 730 5.78 5.78 5.67 0 0 0
24/06/2019
5.78
 400 5.79 5.80 5.73 0 0 0
21/06/2019
5.79
 9,230 5.67 5.80 5.60 0 8,600 -0.1
20/06/2019
5.67
 10,010 5.77 5.77 5.67 1,020 8,400 -0.1
19/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/06/2019
5.77
 43,970 5.55 5.87 5.67 2,160 2,350 -0.0
18/06/2019
5.55
 3,740 5.55 5.59 5.50 2,180 0 0.0
17/06/2019
5.55
 21,640 5.52 5.55 5.51 3,920 6,000 -0.0
14/06/2019
5.52
 2,280 5.46 5.52 5.46 0 0 0
13/06/2019
5.46
 10,660 5.46 5.52 5.46 500 0 0.0
12/06/2019
5.46
 26,790 5.41 5.46 5.30 170 20,580 -0.2
11/06/2019
5.41
 370 5.52 5.55 5.41 0 0 0
10/06/2019
5.52
 4,390 5.49 5.52 5.52 0 0 0
07/06/2019
5.49
 7,900 5.41 5.49 5.41 0 0 0
06/06/2019
5.41
 4,310 5.49 5.54 5.40 0 0 0
05/06/2019
5.49
 11,330 5.52 5.52 5.49 0 10,000 -0.1
04/06/2019
5.52
 11,520 5.52 5.52 5.46 10 0 0
03/06/2019
5.52
 4,710 5.49 5.52 5.46 0 0 0
31/05/2019
5.49
 2,180 5.55 5.59 5.49 0 0 0
30/05/2019
5.55
 2,160 5.55 5.56 5.34 0 0 0
29/05/2019
5.55
 6,170 5.65 5.65 5.35 0 0 0
28/05/2019
5.65
 2,380 5.71 5.71 5.59 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
27/05/2019
5.71
 11,380 5.57 5.96 5.59 10 0 0.0
24/05/2019
5.57
 20,330 5.58 5.58 5.53 0 3,950 -0.0
23/05/2019
5.58
 19,680 5.53 5.58 5.54 0 730 -0.0
22/05/2019
5.53
 60,160 5.56 5.61 5.53 0 30,460 -0.3
21/05/2019
5.56
 2,600 5.53 5.58 5.53 0 0 0
20/05/2019
5.53
 2,770 5.53 5.53 5.53 0 0 0
17/05/2019
5.53
 8,800 5.53 5.53 5.41 0 0 0
16/05/2019
5.53
 140 5.50 5.53 5.28 0 0 0
15/05/2019
5.50
 8,950 5.50 5.53 5.50 0 300 -0.0
14/05/2019
5.50
 2,280 5.47 5.50 5.41 0 0 0
13/05/2019
5.47
 7,880 5.50 5.53 5.47 0 0 0
10/05/2019
5.50
 120 5.47 5.53 5.50 0 120 -0.0
09/05/2019
5.47
 4,510 5.53 5.53 5.47 0 510 -0.0
08/05/2019
5.53
 3,820 5.54 5.54 5.53 0 2,500 -0.0
07/05/2019
5.54
 720 5.58 5.58 5.54 0 0 0
06/05/2019
5.58
 2,410 5.58 5.58 5.41 0 0 0
03/05/2019
5.58
 18,150 5.58 5.61 5.56 0 0 0
02/05/2019
5.58
 1,030 5.58 5.64 5.58 0 0 0
26/04/2019
5.58
 8,420 5.58 5.69 5.58 0 6,910 -0.1
25/04/2019
5.58
 10,710 5.67 5.67 5.58 0 0 0
24/04/2019
5.67
 2,700 5.69 5.70 5.47 0 10 -0.0
23/04/2019
5.69
 11,030 5.64 5.70 5.64 0 0 0
22/04/2019
5.64
 56,730 5.55 5.84 5.64 0 13,500 -0.1
19/04/2019
5.55
 64,900 5.48 5.58 5.53 1,610 0 0.0
18/04/2019
5.48
 28,750 5.58 5.58 5.48 20 0 0.0
17/04/2019
5.58
 3,510 5.52 5.58 5.52 760 0 0.0
16/04/2019
5.52
 5,570 5.53 5.53 5.47 0 0 0
12/04/2019
5.53
 24,350 5.64 5.64 5.47 2,000 8,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |