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

38.55
0.10
(0.26%)
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
(2025-12-29) 		0.85 2.26% 17,215,200 -1,047,000 -42.4
37.60
42.70
38.55
2 tháng
(2025-11-28) 		-1.20 -3.03% 26,293,700 -1,651,700 -65.5
37.05
42.70
38.55
3 tháng
(2025-10-29) 		-3.95 -9.32% 37,037,100 -1,763,800 -70.1
37.05
42.80
38.55
6 tháng
(2025-07-31) 		-7.25 -15.86% 132,816,600 -2,276,500 -83.5
37.05
57
38.55
12 tháng
(2025-02-03) 		-3.05 -7.35% 291,721,900 -13,138,889 -518.0
37.05
57
38.55
24 tháng
(2024-02-07) 		-4.86 -11.21% 452,781,400 -12,159,530 -478.7
36.64
57
38.55
36 tháng
(2023-02-13) 		25.39 194.35% 755,932,800 -6,451,426 -231.2
13.06
57
38.55
60 tháng
(2021-02-22) 		28.39 282.06% 1,227,469,081 -3,422,423 -167.6
9.34
57
38.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
51.90
 2,279,100 55.30 55.80 51.50 263,300 133,800 6.8
04/09/2025
54.90
 1,062,700 55 55.20 54.10 159,200 151,700 0.3
03/09/2025
54.80
 1,561,600 57 57 54 18,600 230,300 -11.8
29/08/2025
55
 2,171,500 52.90 55.30 52.90 457,200 257,200 11.1
28/08/2025
52.60
 1,286,200 52.10 53.10 51.60 94,300 140,000 0
27/08/2025
52.10
 1,686,400 52.90 53.90 52.10 80,500 450,400 -19.5
26/08/2025
52.90
 1,688,700 49.35 53.10 49.35 209,200 69,400 7.0
25/08/2025
49.70
 1,703,100 52.20 53.50 49.30 158,700 279,000 -6.4
22/08/2025
51.90
 3,402,300 54.90 56 51.90 353,600 293,900 3.0
21/08/2025
55.80
 1,730,500 58 58.30 55.80 125,000 2,000 6.9
20/08/2025
57
 3,437,900 55 57 53 365,600 135,000 12.6
19/08/2025
53.90
 5,017,200 50.40 53.90 50.10 1,013,300 236,400 41.1
18/08/2025
50.40
 1,208,800 51 51.10 49.80 100,100 34,300 3.3
15/08/2025
51.50
 3,500,100 50.70 51.50 48.30 935,400 236,400 35.6
14/08/2025
50.50
 2,998,400 50.90 52.80 50.40 196,600 418,500 -11.4
13/08/2025
50.30
 3,823,700 50.20 51.40 48.20 76,700 94,300 -0.9
12/08/2025
50
 3,474,500 50 51.70 49.05 145,600 154,600 -0.5
11/08/2025
49.40
 4,144,600 48 50 47.45 466,600 80,300 18.7
08/08/2025
48
 3,708,000 48.15 48.95 46.90 52,300 158,500 -5.2
07/08/2025
48.10
 2,604,800 47.50 48.70 47 244,100 27,000 10.4
06/08/2025
46.75
 1,737,200 46.50 46.95 46.15 79,300 7,100 3.4
05/08/2025
46.40
 3,956,300 47.65 48.60 45 161,900 173,700 -0.6
04/08/2025
46.95
 1,571,700 45.90 47.05 45.90 2,000 36,500 -1.6
01/08/2025
46.20
 2,182,800 45.70 46.90 44.70 28,600 163,700 -6.2
31/07/2025
45.70
 2,138,700 46.15 46.20 44.40 52,200 170,100 -5.4
30/07/2025
45.75
 2,371,100 46 46.80 44.85 67,800 191,600 -5.7
29/07/2025
45.95
 4,993,100 50.20 50.40 45.95 191,500 8,100 8.7
28/07/2025
49.40
 3,331,900 48 49.95 47.60 170,000 237,800 -3.4
25/07/2025
46.70
 3,416,000 45.65 47.20 45.60 186,500 237,800 -2.4
24/07/2025
45.55
 1,237,500 46.20 46.30 45.20 2,000 1,000 0.0
23/07/2025
46
 3,018,500 46.20 47.80 45.70 162,700 81,100 3.8
22/07/2025
45.65
 2,503,700 44.10 45.75 43.75 319,100 320,900 -0.1
21/07/2025
44.10
 2,982,300 45.55 46.30 44.10 500 613,900 -27.6
18/07/2025
45.60
 2,431,900 45.20 46.60 45.05 80,900 168,800 -4.1
17/07/2025
45.20
 1,943,200 46.10 46.10 45 11,500 9,500 0.1
16/07/2025
45.45
 1,968,000 45.20 46 44.90 90,600 150,000 -2.7
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

Chính sách bảo mật | Điều khoản sử dụng |