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

39.45
-0.70
(-1.74%)
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
(2025-11-04) 		-3.30 -7.71% 10,247,800 -48,700 -2.3
39.05
42.80
40.15
2 tháng
(2025-10-06) 		-8 -16.84% 26,969,700 -890,500 -38.5
39.05
47.50
40.15
3 tháng
(2025-09-05) 		-12.40 -23.89% 46,300,900 -2,122,400 -99.0
39.05
51.90
40.15
6 tháng
(2025-06-09) 		-1.68 -4.08% 177,146,500 -6,194,300 -212.7
39.05
57
40.15
12 tháng
(2024-12-09) 		-2.32 -5.54% 278,951,200 -9,704,563 -368.8
39.05
57
40.15
24 tháng
(2023-12-15) 		2.14 5.74% 454,278,500 -10,976,644 -438.0
36.64
57
40.15
36 tháng
(2022-12-20) 		23.92 153.49% 745,563,300 -4,762,339 -163.2
13.06
57
40.15
60 tháng
(2020-12-30) 		30.71 349.49% 1,255,920,691 -7,709,213 -187.0
8.24
57
40.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
45.10
 2,683,400 46.35 47.70 45 84,400 29,200 2.5
14/07/2025
46.20
 2,961,300 44.60 47.30 44.50 300 241,100 -11.2
11/07/2025
44.25
 4,056,300 43.80 45.30 43 58,000 572,600 0
10/07/2025
43.85
 1,528,500 44.70 44.85 43.70 6,900 197,400 0
09/07/2025
44.30
 3,785,500 44 45.15 43.50 81,600 325,200 0
08/07/2025
43.40
 1,734,500 43.05 43.90 43.05 77,000 198,300 -5.3
07/07/2025
43
 1,667,900 42.85 43.30 42.60 96,500 114,800 -0.8
04/07/2025
42.50
 1,223,600 42.80 43.30 42.45 0 207,000 -8.8
03/07/2025
42.80
 2,803,400 42.75 43.75 42.05 45,400 93,300 -2.1
02/07/2025
42.75
 2,645,600 40.70 43.20 40.55 393,900 401,700 -0.3
01/07/2025
40.60
 747,200 41.30 41.30 40.50 8,000 203,100 -7.9
30/06/2025
41.05
 866,500 41 41.60 41 93,300 252,500 -6.5
27/06/2025
40.50
 539,000 40.45 40.95 40.45 1,700 20,800 -0.8
26/06/2025
40.35
 559,600 40.85 40.85 40.30 600 205,600 -8.3
25/06/2025
40.75
 781,500 41.20 41.20 40.70 400 203,600 -8.3
24/06/2025
40.90
 1,375,600 41.50 41.50 40.70 23,900 256,200 -9.5
23/06/2025
40.25
 915,900 40.40 40.70 40.05 23,200 206,000 -7.4
20/06/2025
40.80
 613,100 41 41.65 40.80 5,000 0 0.2
19/06/2025
40.80
 444,000 40.65 41 40.55 9,800 8,500 0.1
18/06/2025
40.90
 644,300 40.50 41.35 40.45 8,700 300 0.3
17/06/2025
40.45
 945,500 41 41.25 40.40 100 425,000 -17.3
16/06/2025
40.95
 1,022,500 39.80 41.05 39.70 0 503,300 -20.3
13/06/2025
40.05
 1,367,000 40.50 40.85 40 9,700 303,100 -11.8
12/06/2025
41.05
 655,500 41.25 41.55 41 0 411,300 -16.9
11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/06/2025
40.85
 631,400 41.15 41.80 40.80 13,000 354,100 -14.0
10/06/2025
40.86
 918,200 41.36 41.68 40.82 3,700 151,500 -6.7
09/06/2025
41.18
 733,900 41.36 41.82 40.95 83,800 154,200 -3.2
06/06/2025
41.45
 1,296,800 42.55 42.64 41.45 5,300 357,400 -16.3
05/06/2025
42.45
 1,261,300 43.27 43.27 42.27 900 420,800 -19.7
04/06/2025
43.14
 1,618,100 44.32 44.32 43 0 368,000 -17.6
03/06/2025
44.23
 2,348,300 44.41 45.14 44.18 200,300 149,200 2.5
02/06/2025
43.32
 1,327,300 41.91 43.55 41.45 205,700 100,500 5.0
30/05/2025
42.45
 1,594,100 42.27 43.68 41.91 279,900 17,000 12.4
29/05/2025
42.18
 896,600 43 43.09 42.09 17,600 38,000 -1.0
28/05/2025
42.82
 1,174,900 42.73 43.59 42.64 152,100 400 7.2
27/05/2025
42.41
 916,200 42.45 43 42.23 16,800 88,800 -3.4
26/05/2025
42.23
 1,232,700 41.05 42.36 40 39,100 16,900 1.0
23/05/2025
40.95
 560,800 41.18 41.45 40.82 100 78,700 -3.6
22/05/2025
41.18
 1,106,600 41.41 42.27 40.91 89,800 2,200 0
21/05/2025
41.41
 745,000 42.32 42.32 41.27 15,900 15,700 0.0
20/05/2025
41.82
 832,500 41.27 42.41 40.82 78,400 11,100 3.1
19/05/2025
41.18
 1,195,800 42.45 42.45 41.18 2,800 54,700 0
16/05/2025
42.45
 1,515,800 43.36 43.82 42.41 15,000 22,600 0
15/05/2025
43.14
 784,800 43.95 43.95 43 1,900 3,800 0
14/05/2025
43.05
 1,451,000 42.55 43.50 42.09 33,200 37,000 0
13/05/2025
42.41
 1,319,500 42.91 43.55 42.27 53,800 304,500 0
12/05/2025
41.82
 762,800 41.82 41.82 41.27 0 0 0
09/05/2025
41.41
 819,400 42.32 42.32 41.36 200 86,800 0
08/05/2025
41.95
 1,620,100 40.77 42.23 40.36 270,600 15,300 0
07/05/2025
40.45
 683,400 40.73 40.91 40.32 0 270,700 0
06/05/2025
40.73
 1,094,600 40.55 41.82 40.45 108,500 19,300 0
05/05/2025
40.41
 640,800 40.91 41.27 40.18 40,200 319,700 0
29/04/2025
40.45
 598,100 41.18 41.27 40.36 700 224,700 -10.0
28/04/2025
40.91
 929,800 40.36 41.32 40 40,100 287,500 -11.0
25/04/2025
40.27
 949,100 41.32 41.32 40.14 700 442,100 -19.7
24/04/2025
40.82
 997,800 40.36 41.95 40.09 27,300 337,100 -13.9
23/04/2025
40
 920,700 40.77 40.77 39.86 1,902 341,200 -15.0
22/04/2025
39.82
 2,570,800 41.73 42.32 39.36 95,400 401,000 -13.7
21/04/2025
42.32
 989,200 44.50 44.50 42.32 2,300 41,900 -1.9
18/04/2025
44.55
 2,338,000 45.05 46.36 43.64 48,300 133,700 -4.2
17/04/2025
45.09
 842,700 43.64 45.09 43.27 105,100 38,100 3.3
16/04/2025
44.45
 963,700 45.23 45.91 44.45 41,900 133,900 -4.6
15/04/2025
45.18
 1,402,300 46.36 47 45.18 26,000 41 1.3
14/04/2025
47.09
 1,228,200 46.64 48.09 45.82 124,050 30,400 4.8
11/04/2025
46.55
 2,438,200 47.64 47.64 44.68 165,920 225,314 -3.0
10/04/2025
44.95
 55,600 44.95 44.95 44.95 0 0 0
09/04/2025
42.05
 2,637,600 42.05 45.05 42.05 32,200 52,024 -0.9
08/04/2025
45.18
 1,149,100 45.18 46.27 45.18 78,310 5,300 3.6
04/04/2025
48.55
 2,651,600 44.68 48.55 44.68 145,199 110,000 1.7
03/04/2025
48
 2,290,700 48 50.45 48 52,000 70,800 -1.0
02/04/2025
51.55
 750,600 52 53 51.27 300 276,500 -15.8
01/04/2025
51.64
 1,204,700 52.27 52.55 50.91 32,265 192,500 -9.2
31/03/2025
52.09
 1,197,100 53.18 53.64 52 33,300 271,927 -13.9
28/03/2025
53.64
 1,983,800 51.18 53.91 51 185,392 71,500 6.4
27/03/2025
51.18
 661,300 50.55 51.64 50.18 92,500 29,300 3.5
26/03/2025
50.64
 1,333,600 51.55 52 49.73 16,900 152,238 -7.6
25/03/2025
51.91
 1,118,300 52.91 53.09 51.18 0 0 0
24/03/2025
52.73
 936,900 51.09 52.73 50.27 50,500 44,700 0.3
21/03/2025
50.82
 709,000 50.36 51.09 50.36 0 0 0
20/03/2025
50.27
 957,700 50.36 51.64 50 73,900 376,400 -16.8
19/03/2025
50.18
 985,900 50.09 51.18 50.09 146,400 310,300 -9.1
18/03/2025
50.55
 580,300 51.73 51.73 50.45 45,200 60,600 -0.9
17/03/2025
51.27
 652,100 50 51.36 49.64 78,900 43,000 2.0
14/03/2025
50
 754,300 50.73 50.91 49.82 79,700 132,300 -2.9
13/03/2025
50.73
 1,375,700 51.45 51.73 49.55 110,100 201,200 -5.1
12/03/2025
51.36
 901,800 52.45 52.45 51 81,000 370,100 -16.4
11/03/2025
52
 1,235,000 50.09 52.55 50.09 61,900 262,900 -11.5
10/03/2025
50.91
 1,244,900 51.18 51.55 50.09 29,600 258,660 -12.8
07/03/2025
50.82
 922,000 51.27 51.64 50.64 48,700 289,200 -13.5
06/03/2025
51.27
 1,229,400 49.55 51.36 49.45 218,700 142,700 4.2
05/03/2025
49.09
 797,200 50.27 51.36 49.09 79,300 42,100 2.0
04/03/2025
50.18
 1,361,200 50.36 51.18 48.64 136,882 216,500 -4.4
03/03/2025
50.36
 1,099,200 48.73 51.27 48.64 86,000 58,700 1.5
28/02/2025
48.91
 968,500 49.18 49.91 48.45 90,001 47,400 2.3
27/02/2025
49
 1,213,600 48.55 49.82 47.73 56,900 142,058 -4.6
26/02/2025
48
 2,132,400 46.09 49.27 46 35,100 483 1.8
25/02/2025
46.09
 1,378,900 45.91 46.55 45.55 23,400 242,000 -11.1
24/02/2025
45.05
 1,963,900 42.45 45.05 42.18 287,500 24,400 12.6
21/02/2025
42.14
 197,300 42.55 42.55 41.95 0 9,600 -0.4
20/02/2025
42.45
 359,700 43 43.18 42.45 900 53,900 -2.5

Chính sách bảo mật | Điều khoản sử dụng |