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

27.90
0.30
(1.09%)
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
(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)
05/03/2020
5.97
 13,960 6.03 6.03 5.90 0 0 0
04/03/2020
6.03
 17,160 6.04 6.10 5.83 830 0 0.0
03/03/2020
6.04
 7,420 6.17 6.17 5.97 0 10 -0.0
02/03/2020
6.17
 6,950 6.17 6.50 6.17 0 0 0
28/02/2020
6.17
 12,770 6.26 6.56 6.10 0 0 0
27/02/2020
6.26
 30,150 6.07 6.28 6.07 0 11,000 -0.1
26/02/2020
6.07
 4,620 6.03 6.27 6.03 0 4,500 -0.0
25/02/2020
6.03
 12,470 5.97 6.03 5.97 0 0 0
24/02/2020
5.97
 16,000 6.20 6.20 5.97 0 10,730 -0.1
21/02/2020
6.20
 29,550 6.36 6.36 6.17 0 5,000 -0.0
20/02/2020
6.36
 43,210 6.30 6.49 6.23 0 16,400 -0.2
19/02/2020
6.30
 25,340 5.97 6.38 5.97 18,000 50 0.2
18/02/2020
5.97
 20,500 6.03 6.17 5.97 4,500 11,000 -0.1
17/02/2020
6.03
 45,890 6.07 6.10 5.97 0 34,770 -0.3
14/02/2020
6.07
 28,840 5.97 6.23 5.97 1,000 0 0.0
13/02/2020
5.97
 20,830 6.33 6.33 5.97 1,620 6,000 -0.0
12/02/2020
6.33
 10,320 6.36 6.36 6.30 1,580 0 0.0
11/02/2020
6.36
 93,320 6.36 6.43 6.30 500 15,700 -0.1
10/02/2020
6.36
 190,770 6.36 6.62 6.30 0 3,790 -0.0
07/02/2020
6.36
 107,350 6.32 6.36 6.23 0 270 -0.0
06/02/2020
6.32
 117,190 6.30 6.36 6.17 0 20,210 -0.2
05/02/2020
6.30
 86,490 6.32 6.50 6.24 50 29,320 -0.3
04/02/2020
6.32
 85,900 6.29 6.43 6.23 0 200 -0.0
03/02/2020
6.29
 218,220 6.24 6.63 6.23 0 1,900 -0.0
31/01/2020
6.24
 86,900 5.83 6.24 6.17 0 100 -0.0
30/01/2020
5.83
 67,040 5.46 5.83 5.25 0 0 0
22/01/2020
5.46
 125,900 5.10 5.46 5.17 10,000 30 0.1
21/01/2020
5.10
 4,530 5.04 5.30 5.04 2,130 0 0.0
20/01/2020
5.04
 5,630 5.17 5.17 5.04 2,580 0 0.0
17/01/2020
5.17
 12,750 5.00 5.30 5.00 0 70 -0.0
16/01/2020
5.00
 32,830 5.03 5.03 4.98 0 0 0
15/01/2020
5.03
 13,260 5.03 5.04 5.03 30 0 0.0
14/01/2020
5.03
 24,550 5.03 5.29 5.01 270 70 0.0
13/01/2020
5.03
 22,160 5.03 5.30 4.97 400 0 0.0
10/01/2020
5.03
 34,450 4.97 5.04 4.93 0 8,410 -0.1
09/01/2020
4.97
 14,510 4.97 5.04 4.91 0 4,510 -0.0
08/01/2020
4.97
 10,790 4.97 5.03 4.87 0 0 0
07/01/2020
4.97
 50,180 4.97 5.17 4.97 0 0 0
06/01/2020
4.97
 30,180 4.97 5.10 4.94 0 0 0
03/01/2020
4.97
 28,830 5.20 5.24 4.97 0 0 0
02/01/2020
5.20
 20,940 5.20 5.20 4.97 0 0 0
31/12/2019
5.20
 85,160 5.28 5.30 4.97 0 0 0
30/12/2019
5.28
 56,040 5.21 5.37 5.22 24,030 0 0.2
27/12/2019
5.21
 49,710 4.97 5.32 4.97 0 0 0
26/12/2019
4.97
 30,790 4.97 5.01 4.78 0 0 0
25/12/2019
4.97
 68,110 4.97 4.97 4.97 0 1,240 -0.0
24/12/2019
4.97
 18,220 4.97 5.03 4.87 0 370 -0.0
23/12/2019
4.97
 47,260 4.97 5.03 4.77 0 5,000 -0.0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
20/12/2019
4.97
 45,990 4.86 5.01 4.91 1,480 7,500 -0.0
19/12/2019
4.86
 26,230 4.93 4.96 4.85 0 0 0
18/12/2019
4.93
 49,050 4.90 4.97 4.90 5,000 4,080 0.0
17/12/2019
4.90
 78,410 5.03 5.03 4.90 8,370 0 0.1
16/12/2019
5.03
 38,810 5.07 5.07 4.90 0 0 0
13/12/2019
5.07
 55,120 4.94 5.08 4.94 1,330 0 0.0
12/12/2019
4.94
 84,830 4.65 4.97 4.72 0 0 0
11/12/2019
4.65
 143,770 4.50 4.69 4.50 0 60,270 -0.4
10/12/2019
4.50
 171,980 4.47 4.56 4.47 0 121,630 -0.9
09/12/2019
4.47
 39,100 4.39 4.47 4.39 0 0 0
06/12/2019
4.39
 25,810 4.38 4.39 4.38 0 1,990 -0.0
05/12/2019
4.38
 22,620 4.41 4.44 4.36 0 13,200 -0.1
04/12/2019
4.41
 41,900 4.28 4.41 4.23 4,480 24,640 -0.1
03/12/2019
4.28
 20,400 4.34 4.34 4.28 0 0 0
02/12/2019
4.34
 870 4.34 4.34 4.34 0 0 0
29/11/2019
4.34
 1,880 4.33 4.34 4.34 0 1,480 -0.0
28/11/2019
4.33
 5,650 4.34 4.41 4.33 0 0 0
27/11/2019
4.34
 13,970 4.33 4.34 4.22 13,660 3,620 0.1
26/11/2019
4.33
 10,690 4.33 4.33 4.22 0 0 0
25/11/2019
4.33
 5,490 4.34 4.35 4.33 0 0 0
22/11/2019
4.34
 14,720 4.34 4.43 4.34 2,260 0 0.0
21/11/2019
4.34
 2,570 4.34 4.44 4.34 0 30 -0.0
20/11/2019
4.34
 13,430 4.34 4.38 4.33 0 0 0
19/11/2019
4.34
 560 4.41 4.41 4.34 0 0 0
18/11/2019
4.41
 19,830 4.41 4.44 4.34 5,780 4,700 0.0
15/11/2019
4.41
 11,680 4.40 4.44 4.40 460 0 0.0
14/11/2019
4.40
 23,540 4.31 4.40 4.31 0 0 0
13/11/2019
4.31
 24,550 4.28 4.31 4.26 0 0 0
12/11/2019
4.28
 13,690 4.28 4.28 4.25 0 0 0
11/11/2019
4.28
 2,500 4.31 4.31 4.28 0 0 0
08/11/2019
4.31
 45,280 4.25 4.34 4.25 0 11,740 -0.1
07/11/2019
4.25
 7,410 4.26 4.26 4.16 0 0 0
06/11/2019
4.26
 4,050 4.22 4.28 4.22 0 0 0
05/11/2019
4.22
 10,030 4.22 4.22 4.16 0 5,000 -0.0
04/11/2019
4.22
 2,970 4.21 4.24 4.11 0 0 0
01/11/2019
4.21
 13,530 4.26 4.26 4.19 0 5,570 -0.0
31/10/2019
4.26
 5,040 4.26 4.26 4.26 0 4,080 -0.0
30/10/2019
4.26
 27,100 4.16 4.27 4.10 0 760 -0.0
29/10/2019
4.16
 9,960 4.18 4.27 4.14 5,270 0 0.0
28/10/2019
4.18
 5,500 4.25 4.28 4.18 0 0 0
25/10/2019
4.25
 5,780 4.18 4.31 4.19 4,000 0 0.0
24/10/2019
4.18
 11,310 4.28 4.28 4.17 2,760 0 0.0
23/10/2019
4.28
 2,460 4.28 4.31 4.20 2,000 0 0.0
22/10/2019
4.28
 4,750 4.22 4.28 4.22 800 0 0.0
21/10/2019
4.22
 41,260 4.16 4.28 4.16 0 0 0
18/10/2019
4.16
 13,590 4.10 4.28 4.16 10 0 0
17/10/2019
4.10
 30,600 4.34 4.34 4.10 10 0 0
16/10/2019
4.34
 1,240 4.29 4.34 4.26 0 0 0
15/10/2019
4.29
 14,820 4.32 4.39 4.29 10 0 0
14/10/2019
4.32
 3,530 4.32 4.32 4.28 0 0 0
11/10/2019
4.32
 1,230 4.33 4.33 4.32 0 60 -0.0
10/10/2019
4.33
 760 4.33 4.34 4.25 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |