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

27
0.75
(2.86%)
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
(2026-08-18) 		-1.45 -5.23% 7,690,600 -286,700 -9.1
26.25
39.95
27
2 tháng
(2026-07-20) 		-3.60 -12.06% 17,169,100 -497,100 -15.1
26.25
39.95
27
3 tháng
(2026-06-19) 		-8.45 -24.35% 35,014,900 -492,900 -15.3
26.25
39.95
27
6 tháng
(2026-03-23) 		-2.70 -9.34% 55,589,400 -205,300 -6.0
24.09
39.95
27
12 tháng
(2025-09-22) 		-16.02 -37.90% 129,361,000 -2,546,500 -104.7
24.09
43.18
27
24 tháng
(2024-09-27) 		-14.41 -35.44% 410,913,900 -8,902,702 -494.7
21.90
51.82
27
36 tháng
(2023-10-03) 		-1.51 -5.44% 632,096,100 -4,938,411 -367.6
19.91
51.82
27
60 tháng
(2021-10-13) 		5.22 24.81% 1,079,677,600 -977,723 -216.7
8.49
51.82
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |