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

35.10
-0.05
(-0.14%)
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) 		-3.30 -8.58% 7,894,500 180,100 7.0
34.95
39.20
35.10
2 tháng
(2026-01-15) 		-6.15 -14.89% 18,832,800 1,400 -0.3
34.95
41.30
35.10
3 tháng
(2025-12-16) 		-3.10 -8.10% 33,733,200 -1,481,200 -58.8
34.95
42.70
35.10
6 tháng
(2025-09-17) 		-13.05 -27.07% 72,614,200 -2,575,500 -107.1
34.95
48.20
35.10
12 tháng
(2025-03-21) 		-15.67 -30.83% 279,299,900 -11,386,106 -423.2
34.95
57
35.10
24 tháng
(2024-03-26) 		-16.09 -31.40% 438,651,300 -12,168,723 -483.4
34.95
57
35.10
36 tháng
(2023-04-03) 		16.54 88.92% 753,231,500 -6,313,055 -223.2
18.61
57
35.10
60 tháng
(2021-04-12) 		23.52 202.19% 1,202,048,881 -3,227,523 -159.3
9.34
57
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2025
43.95
 454,300 44 44.25 43.75 47,500 24,300 1.0
15/10/2025
43.70
 1,419,300 44.85 44.90 43.30 35,400 221,200 -8.2
14/10/2025
44.85
 1,160,000 46 46.65 44.80 59,500 220,500 -7.3
13/10/2025
45.60
 793,400 45.30 46 45.10 14,900 21,600 -0.3
10/10/2025
46.05
 465,700 45.90 46.45 45.90 17,400 1,000 0.8
09/10/2025
45.85
 627,200 46.50 46.50 45.75 0 0 0
08/10/2025
46.35
 899,100 47.40 47.70 45.90 49,200 65,600 -0.7
07/10/2025
46.60
 402,400 47.65 47.70 46.60 200 500 -0.0
06/10/2025
47.50
 1,087,200 45 47.90 45 67,900 14,900 2.5
03/10/2025
45
 855,900 45.90 45.90 44.80 78,600 54,500 1.1
02/10/2025
45.90
 377,500 46.70 46.70 45.80 0 27,200 -1.3
01/10/2025
46.50
 348,600 47.15 47.30 46.50 14,900 5,700 0.4
30/09/2025
46.85
 677,500 46.25 46.85 45.60 54,000 16,300 1.7
29/09/2025
46.40
 659,200 46.35 46.55 45.60 31,600 39,500 -0.4
26/09/2025
46.35
 557,800 47.50 47.50 46.30 5,800 11,000 -0.2
25/09/2025
47.20
 489,700 47.70 47.70 47.10 12,900 500 0.6
24/09/2025
47.20
 486,900 46.70 47.20 46.10 43,400 20,300 1.1
23/09/2025
46.40
 461,400 47 47.15 46.40 12,000 63,300 -2.4
22/09/2025
46.50
 849,600 47.95 47.95 46.50 6,100 0 0.3
19/09/2025
47.75
 773,800 48 48.05 47.10 16,400 73,500 -2.7
18/09/2025
47.65
 910,300 48.30 48.55 47.40 34,800 61,400 -1.3
17/09/2025
48.20
 690,600 49.05 49.45 48.20 4,200 120,900 -5.7
16/09/2025
48.95
 1,019,400 50.50 50.50 48.95 7,100 175,000 -8.4
15/09/2025
49.80
 881,200 50.50 50.50 49.60 43,300 260,500 -10.8
12/09/2025
49.70
 722,600 50.40 50.40 49.65 900 234,200 -11.6
11/09/2025
50.40
 1,322,600 49.15 50.40 48.20 70,200 256,200 -9.1
10/09/2025
50.50
 1,572,100 50.50 50.50 48.40 11,500 528,100 -25.4
09/09/2025
50.10
 1,344,000 48.55 50.40 48.05 196,600 130,000 3.3
08/09/2025
48.70
 2,051,400 51 51.80 48.70 189,600 117,200 3.6
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

Chính sách bảo mật | Điều khoản sử dụng |