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

27.40
0.40
(1.48%)
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)
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
21/05/2019
5.05
 2,600 5.03 5.08 5.03 0 0 0
20/05/2019
5.03
 2,770 5.03 5.03 5.03 0 0 0
17/05/2019
5.03
 8,800 5.03 5.03 4.92 0 0 0
16/05/2019
5.03
 140 5.00 5.03 4.80 0 0 0
15/05/2019
5.00
 8,950 5.00 5.03 5.00 0 300 -0.0
14/05/2019
5.00
 2,280 4.97 5.00 4.92 0 0 0
13/05/2019
4.97
 7,880 5.00 5.03 4.97 0 0 0
10/05/2019
5.00
 120 4.97 5.03 5.00 0 120 -0.0
09/05/2019
4.97
 4,510 5.03 5.03 4.97 0 510 -0.0
08/05/2019
5.03
 3,820 5.04 5.04 5.03 0 2,500 -0.0
07/05/2019
5.04
 720 5.08 5.08 5.04 0 0 0
06/05/2019
5.08
 2,410 5.08 5.08 4.92 0 0 0
03/05/2019
5.08
 18,150 5.08 5.10 5.05 0 0 0
02/05/2019
5.08
 1,030 5.08 5.13 5.08 0 0 0
26/04/2019
5.08
 8,420 5.08 5.18 5.08 0 6,910 -0.1
25/04/2019
5.08
 10,710 5.15 5.15 5.08 0 0 0
24/04/2019
5.15
 2,700 5.18 5.18 4.97 0 10 -0.0
23/04/2019
5.18
 11,030 5.13 5.18 5.13 0 0 0
22/04/2019
5.13
 56,730 5.05 5.31 5.13 0 13,500 -0.1
19/04/2019
5.05
 64,900 4.98 5.08 5.03 1,610 0 0.0
18/04/2019
4.98
 28,750 5.08 5.08 4.98 20 0 0.0
17/04/2019
5.08
 3,510 5.01 5.08 5.01 760 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |