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

35.65
0.20
(0.56%)
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)
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
11/04/2019
5.64
 10 5.64 5.64 5.64 0 0 0
10/04/2019
5.64
 9,750 5.53 5.64 5.47 0 7,620 -0.1
09/04/2019
5.53
 38,560 5.64 5.69 5.44 0 32,440 -0.3
08/04/2019
5.64
 9,060 5.53 5.70 5.64 0 0 0
05/04/2019
5.53
 14,860 5.64 5.70 5.53 100 200 -0.0
04/04/2019
5.64
 220 5.64 5.64 5.53 0 0 0
03/04/2019
5.64
 15,250 5.70 5.70 5.53 0 0 0
02/04/2019
5.70
 1,900 5.70 5.70 5.70 0 0 0
01/04/2019
5.70
 3,650 5.64 5.70 5.64 0 0 0
29/03/2019
5.64
 5,190 5.64 5.76 5.58 0 1,030 -0.0
28/03/2019
5.64
 27,300 5.67 5.76 5.58 0 12,000 -0.1
27/03/2019
5.67
 3,110 5.70 5.73 5.64 0 0 0
26/03/2019
5.70
 70 5.70 5.70 5.64 42,745 0 0.4
25/03/2019
5.70
 1,440 5.64 5.76 5.70 0 0 0
22/03/2019
5.64
 2,390 5.76 5.76 5.64 0 0 0
21/03/2019
5.76
 13,570 5.70 5.76 5.70 6,030 0 0.1
20/03/2019
5.70
 10,350 5.70 5.70 5.67 0 0 0
19/03/2019
5.70
 21,760 5.70 5.73 5.67 0 1,000 -0.0
18/03/2019
5.70
 73,330 5.87 5.87 5.70 5,000 0 0.1
15/03/2019
5.87
 6,310 5.93 5.93 5.78 0 0 0
14/03/2019
5.93
 1,750 5.93 5.93 5.81 0 0 0
13/03/2019
5.93
 54,650 5.76 5.93 5.73 0 2,000 -0.0
12/03/2019
5.76
 13,680 5.81 5.81 5.70 0 0 0
11/03/2019
5.81
 70 5.87 5.87 5.81 0 0 0
08/03/2019
5.87
 7,170 5.87 5.87 5.76 0 0 0
07/03/2019
5.87
 16,570 5.81 5.87 5.81 0 0 0
06/03/2019
5.81
 3,750 5.76 5.81 5.76 0 0 0
05/03/2019
5.76
 10,550 5.87 5.87 5.70 0 5,400 -0.1
04/03/2019
5.87
 1,300 5.81 5.87 5.76 0 0 0
01/03/2019
5.81
 5,320 5.81 5.81 5.76 10 0 0.0
28/02/2019
5.81
 28,870 5.81 5.81 5.70 0 0 0
27/02/2019
5.81
 24,970 5.81 5.87 5.76 0 5,000 -0.1
26/02/2019
5.81
 40,970 5.76 5.87 5.76 5,000 9,060 -0.0
25/02/2019
5.76
 38,630 5.81 5.87 5.76 0 10,000 -0.1
22/02/2019
5.81
 10,960 5.81 5.87 5.78 0 5,450 -0.1
21/02/2019
5.81
 17,060 5.76 5.81 5.70 0 0 0
20/02/2019
5.76
 67,500 5.53 5.81 5.41 200 0 0.0
19/02/2019
5.53
 8,080 5.58 5.64 5.53 0 1,100 -0.0
18/02/2019
5.58
 20,270 5.49 5.70 5.48 500 15,000 -0.1
15/02/2019
5.49
 14,830 5.36 5.53 5.36 0 40 -0.0
14/02/2019
5.36
 8,510 5.30 5.47 5.36 0 0 0
13/02/2019
5.30
 20,750 5.30 5.36 5.12 0 0 0
12/02/2019
5.30
 21,920 5.25 5.36 5.24 0 0 0
11/02/2019
5.25
 3,180 5.24 5.36 5.25 0 0 0
01/02/2019
5.24
 5,230 5.24 5.36 5.24 0 0 0
31/01/2019
5.24
 2,510 5.19 5.30 5.19 0 0 0
30/01/2019
5.19
 6,430 5.19 5.29 5.13 40 280 -0.0
29/01/2019
5.19
 5,460 5.19 5.36 5.19 0 0 0
28/01/2019
5.19
 1,040 5.30 5.36 5.19 0 0 0
25/01/2019
5.30
 10,200 5.19 5.30 5.19 0 0 0
24/01/2019
5.19
 34,350 5.24 5.24 5.13 0 0 0
23/01/2019
5.24
 22,970 5.24 5.30 5.07 0 0 0
22/01/2019
5.24
 37,670 5.24 5.41 5.13 0 0 0
21/01/2019
5.24
 21,510 5.53 5.58 5.24 400 0 0.0
18/01/2019
5.53
 26,210 5.53 5.64 5.47 0 0 0
17/01/2019
5.53
 11,030 5.64 5.70 5.50 0 0 0
16/01/2019
5.64
 21,350 5.53 5.64 5.53 0 0 0
15/01/2019
5.53
 29,890 5.50 5.64 5.50 0 0 0
14/01/2019
5.50
 3,890 5.70 5.70 5.50 0 0 0
11/01/2019
5.70
 670 5.61 5.70 5.61 0 0 0
10/01/2019
5.61
 1,360 5.70 5.70 5.61 0 0 0
09/01/2019
5.70
 19,930 5.70 5.81 5.68 0 0 0
08/01/2019
5.70
 9,630 5.70 5.70 5.67 0 0 0
07/01/2019
5.70
 8,060 5.76 5.87 5.70 0 0 0
04/01/2019
5.76
 2,140 5.78 5.78 5.61 0 0 0
03/01/2019
5.78
 22,670 5.87 5.87 5.64 0 10,000 -0.1
02/01/2019
5.87
 1,220 5.84 5.87 5.70 0 0 0
28/12/2018
5.84
 35,990 6.04 6.07 5.70 0 18,000 -0.2
27/12/2018
6.04
 158,720 5.81 6.04 5.70 330 30,350 -0.3
26/12/2018
5.81
 28,320 5.76 5.93 5.64 0 10,020 -0.1
25/12/2018
5.76
 29,140 5.87 5.93 5.67 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |