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

28.25
0.65
(2.36%)
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)
09/10/2019
4.33
 2,290 4.34 4.34 4.28 0 0 0
08/10/2019
4.34
 3,000 4.38 4.38 4.26 0 0 0
07/10/2019
4.38
 14,210 4.36 4.41 4.29 0 0 0
04/10/2019
4.36
 2,350 4.23 4.36 4.34 0 2,060 -0.0
03/10/2019
4.23
 11,770 4.38 4.38 4.23 0 0 0
02/10/2019
4.38
 1,790 4.40 4.40 4.38 0 0 0
01/10/2019
4.40
 2,450 4.38 4.40 4.22 0 0 0
30/09/2019
4.38
 9,670 4.34 4.41 4.34 0 10 -0.0
27/09/2019
4.34
 12,870 4.26 4.34 4.28 0 10,000 -0.1
26/09/2019
4.26
 22,610 4.34 4.34 4.25 0 0 0
25/09/2019
4.34
 28,910 4.33 4.34 4.23 8,700 28,000 -0.1
24/09/2019
4.33
 3,910 4.34 4.41 4.20 0 0 0
23/09/2019
4.34
 2,710 4.41 4.41 4.34 200 350 -0.0
20/09/2019
4.41
 4,970 4.38 4.42 4.40 0 2,070 -0.0
19/09/2019
4.38
 12,110 4.38 4.41 4.36 12,000 0 0.1
18/09/2019
4.38
 18,220 4.38 4.38 4.38 15,600 0 0.1
17/09/2019
4.38
 2,210 4.38 4.41 4.16 0 0 0
16/09/2019
4.38
 17,120 4.35 4.42 4.36 0 8,000 -0.1
13/09/2019
4.35
 6,570 4.34 4.35 4.22 0 0 0
12/09/2019
4.34
 890 4.34 4.34 4.34 10 0 0
11/09/2019
4.34
 630 4.34 4.34 4.34 10 0 0
10/09/2019
4.34
 24,980 4.31 4.34 4.19 0 4,810 -0.0
09/09/2019
4.31
 9,060 4.36 4.36 4.10 0 0 0
06/09/2019
4.36
 510 4.39 4.39 4.36 0 0 0
05/09/2019
4.39
 2,560 4.39 4.43 4.34 0 0 0
04/09/2019
4.39
 13,300 4.31 4.41 4.22 0 0 0
03/09/2019
4.31
 2,710 4.41 4.41 4.31 0 0 0
30/08/2019
4.41
 2,620 4.41 4.43 4.41 0 0 0
29/08/2019
4.41
 2,860 4.41 4.41 4.34 0 0 0
28/08/2019
4.41
 17,100 4.43 4.43 4.34 0 9,130 -0.1
27/08/2019
4.43
 26,920 4.43 4.43 4.34 0 14,140 -0.1
26/08/2019
4.43
 52,750 4.43 4.43 4.34 0 5,510 -0.0
23/08/2019
4.43
 29,310 4.44 4.44 4.34 0 22,860 -0.2
22/08/2019
4.44
 6,240 4.47 4.47 4.41 500 0 0.0
21/08/2019
4.47
 26,360 4.53 4.53 4.41 0 0 0
20/08/2019
4.53
 100 4.53 4.53 4.53 0 0 0
19/08/2019
4.53
 8,430 4.53 4.53 4.47 6,400 1,080 0.0
16/08/2019
4.53
 10,290 4.47 4.59 4.47 0 5,380 -0.0
15/08/2019
4.47
 2,630 4.59 4.59 4.47 0 0 0
14/08/2019
4.59
 5,790 4.59 4.65 4.59 0 0 0
13/08/2019
4.59
 3,640 4.65 4.65 4.34 10 0 0
12/08/2019
4.65
 440 4.65 4.72 4.65 0 0 0
09/08/2019
4.65
 113,360 4.72 4.72 4.47 100,000 111,000 -0.1
08/08/2019
4.72
 8,620 4.78 4.78 4.65 0 0 0
07/08/2019
4.78
 120 4.72 4.78 4.78 0 0 0
06/08/2019
4.72
 2,300 4.65 4.72 4.53 0 0 0
05/08/2019
4.65
 22,800 4.72 4.78 4.65 0 12,270 -0.1
02/08/2019
4.72
 1,320 4.72 4.78 4.72 0 0 0
01/08/2019
4.72
 1,600 4.78 4.78 4.72 0 0 0
31/07/2019
4.78
 1,380 4.72 4.84 4.72 0 10 -0
30/07/2019
4.72
 3,490 4.72 4.87 4.72 1,000 2,510 -0.0
29/07/2019
4.72
 6,620 4.90 4.90 4.72 0 10 -0
26/07/2019
4.90
 11,510 4.84 4.90 4.90 0 0 0
25/07/2019
4.84
 3,370 4.84 4.90 4.84 0 0 0
24/07/2019
4.84
 10,110 4.93 4.93 4.84 0 5,000 -0.0
23/07/2019
4.93
 110 4.93 4.93 4.93 10 0 0
22/07/2019
4.93
 5,280 4.90 4.97 4.85 2,020 5,030 -0.0
19/07/2019
4.90
 2,310 4.97 4.97 4.90 0 260 -0.0
18/07/2019
4.97
 14,940 5.00 5.00 4.90 0 8,600 -0.1
17/07/2019
5.00
 14,160 4.97 5.00 4.90 0 0 0
16/07/2019
4.97
 10,200 4.97 5.03 4.97 0 10,000 -0.1
15/07/2019
4.97
 4,870 4.97 4.97 4.88 0 4,400 -0.0
12/07/2019
4.97
 5,840 5.00 5.02 4.97 0 0 0
11/07/2019
5.00
 3,180 4.97 5.01 4.97 1,000 0 0.0
10/07/2019
4.97
 4,360 5.01 5.02 4.97 0 0 0
09/07/2019
5.01
 1,230 5.01 5.01 4.85 1,000 0 0.0
08/07/2019
5.01
 9,350 4.90 5.03 4.87 0 8,900 -0.1
05/07/2019
4.90
 16,940 4.93 4.97 4.90 0 8,500 -0.1
04/07/2019
4.93
 19,030 4.97 5.09 4.93 0 8,500 -0.1
03/07/2019
4.97
 25,690 4.97 5.09 4.97 0 6,500 -0.1
02/07/2019
4.97
 10,440 5.19 5.19 4.97 0 0 0
01/07/2019
5.19
 3,990 5.18 5.21 5.05 0 0 0
28/06/2019
5.18
 12,070 5.12 5.21 5.10 0 0 0
27/06/2019
5.12
 10,870 5.22 5.22 5.10 3,000 1,900 0.0
26/06/2019
5.22
 3,500 5.23 5.23 5.10 50 0 0.0
25/06/2019
5.23
 730 5.25 5.25 5.15 0 0 0
24/06/2019
5.25
 400 5.26 5.27 5.21 0 0 0
21/06/2019
5.26
 9,230 5.15 5.28 5.09 0 8,600 -0.1
20/06/2019
5.15
 10,010 5.24 5.24 5.15 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
5.24
 43,970 5.05 5.34 5.15 2,160 2,350 -0.0
18/06/2019
5.04
 3,740 5.04 5.08 5.00 2,180 0 0.0
17/06/2019
5.04
 21,640 5.02 5.05 5.01 3,920 6,000 -0.0
14/06/2019
5.02
 2,280 4.97 5.02 4.97 0 0 0
13/06/2019
4.97
 10,660 4.97 5.02 4.97 500 0 0.0
12/06/2019
4.97
 26,790 4.91 4.97 4.82 170 20,580 -0.2
11/06/2019
4.91
 370 5.02 5.05 4.91 0 0 0
10/06/2019
5.02
 4,390 4.99 5.02 5.02 0 0 0
07/06/2019
4.99
 7,900 4.91 4.99 4.91 0 0 0
06/06/2019
4.91
 4,310 4.99 5.04 4.91 0 0 0
05/06/2019
4.99
 11,330 5.02 5.02 4.99 0 10,000 -0.1
04/06/2019
5.02
 11,520 5.02 5.02 4.97 10 0 0
03/06/2019
5.02
 4,710 4.99 5.02 4.97 0 0 0
31/05/2019
4.99
 2,180 5.05 5.08 4.99 0 0 0
30/05/2019
5.05
 2,160 5.05 5.06 4.85 0 0 0
29/05/2019
5.05
 6,170 5.13 5.13 4.86 0 0 0
28/05/2019
5.13
 2,380 5.19 5.19 5.08 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
27/05/2019
5.19
 11,380 5.07 5.42 5.08 10 0 0.0
24/05/2019
5.07
 20,330 5.08 5.08 5.03 0 3,950 -0.0
23/05/2019
5.08
 19,680 5.03 5.08 5.04 0 730 -0.0
22/05/2019
5.03
 60,160 5.05 5.10 5.03 0 30,460 -0.3

Chính sách bảo mật | Điều khoản sử dụng |