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)
23/07/2025
41.82
 3,018,500 42 43.45 41.55 162,700 81,100 3.8
22/07/2025
41.50
 2,503,700 40.09 41.59 39.77 319,100 320,900 -0.1
21/07/2025
40.09
 2,982,300 41.41 42.09 40.09 500 613,900 -27.6
18/07/2025
41.45
 2,431,900 41.09 42.36 40.95 80,900 168,800 -4.1
17/07/2025
41.09
 1,943,200 41.91 41.91 40.91 11,500 9,500 0.1
16/07/2025
41.32
 1,968,000 41.09 41.82 40.82 90,600 150,000 -2.7
15/07/2025
41
 2,683,400 42.14 43.36 40.91 84,400 29,200 2.5
14/07/2025
42
 2,961,300 40.55 43 40.45 300 241,100 -11.2
11/07/2025
40.23
 4,056,300 39.82 41.18 39.09 58,000 572,600 -22.8
10/07/2025
39.86
 1,528,500 40.64 40.77 39.73 6,900 197,400 -8.4
09/07/2025
40.27
 3,785,500 40 41.05 39.55 81,600 325,200 -10.9
08/07/2025
39.45
 1,734,500 39.14 39.91 39.14 77,000 198,300 -5.3
07/07/2025
39.09
 1,667,900 38.95 39.36 38.73 96,500 114,800 -0.8
04/07/2025
38.64
 1,265,000 38.91 39.36 38.59 0 207,000 -8.8
03/07/2025
38.91
 2,803,400 38.86 39.77 38.23 45,400 93,300 -2.1
02/07/2025
38.86
 2,645,600 37 39.27 36.86 393,900 401,700 -0.3
01/07/2025
36.91
 747,200 37.55 37.55 36.82 8,000 203,100 -7.9
30/06/2025
37.32
 866,500 37.27 37.82 37.27 93,300 252,500 -6.5
27/06/2025
36.82
 539,000 36.77 37.23 36.77 1,700 20,800 -0.8
26/06/2025
36.68
 559,600 37.14 37.14 36.64 600 205,600 -8.3
25/06/2025
37.05
 781,500 37.45 37.45 37 400 203,600 -8.3
24/06/2025
37.18
 1,375,600 37.73 37.73 37 23,900 256,200 -9.5
23/06/2025
36.59
 915,900 36.73 37 36.41 23,200 206,000 -7.4
20/06/2025
37.09
 613,100 37.27 37.86 37.09 5,000 0 0.2
19/06/2025
37.09
 444,000 36.95 37.27 36.86 9,800 8,500 0.1
18/06/2025
37.18
 644,300 36.82 37.59 36.77 8,700 300 0.3
17/06/2025
36.77
 945,500 37.27 37.50 36.73 100 425,000 -17.3
16/06/2025
37.23
 1,022,500 36.18 37.32 36.09 0 503,300 -20.3
13/06/2025
36.41
 1,367,000 36.82 37.14 36.36 9,700 303,100 -11.8
12/06/2025
37.32
 655,500 37.50 37.77 37.27 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
37.14
 631,400 37.41 38 37.09 13,000 354,100 -14.0
10/06/2025
37.15
 918,200 37.60 37.89 37.11 3,700 0 -6.7
09/06/2025
37.44
 733,900 37.60 38.02 37.23 83,800 0 -3.2
06/06/2025
37.69
 1,296,800 38.68 38.76 37.69 5,300 0 -16.3
05/06/2025
38.60
 1,261,300 39.34 39.34 38.43 900 0 -19.7
04/06/2025
39.21
 1,618,100 40.29 40.29 39.09 0 0 -17.6
03/06/2025
40.21
 2,348,300 40.37 41.03 40.17 200,300 0 2.5
02/06/2025
39.38
 1,327,300 38.10 39.59 37.69 205,700 0 5.0
30/05/2025
38.60
 1,594,100 38.43 39.71 38.10 279,900 0 12.4
29/05/2025
38.35
 896,600 39.09 39.17 38.26 17,668 0 -1.0
28/05/2025
38.93
 1,174,900 38.84 39.63 38.76 152,130 0 7.2
27/05/2025
38.55
 916,200 38.60 39.09 38.39 16,800 88,800 -3.4
26/05/2025
38.39
 1,232,700 37.31 38.51 36.36 39,100 0 1.0
23/05/2025
37.23
 560,800 37.44 37.69 37.11 100 78,700 -3.6
22/05/2025
37.44
 1,106,600 37.64 38.43 37.19 89,800 0 4.0
21/05/2025
37.64
 745,000 38.47 38.47 37.52 15,900 0 0.0
20/05/2025
38.02
 832,500 37.52 38.55 37.11 78,400 0 3.1
19/05/2025
37.44
 1,195,800 38.60 38.60 37.44 2,800 0 -2.4
16/05/2025
38.60
 1,515,800 39.42 39.83 38.55 15,000 0 -0.4
15/05/2025
39.21
 784,800 39.96 39.96 39.09 1,900 0 -0.1
14/05/2025
39.13
 1,451,000 38.68 39.55 38.26 33,200 37,000 -0.2
13/05/2025
38.55
 1,319,500 39.01 39.59 38.43 53,800 304,500 -11.9
12/05/2025
38.02
 762,800 38.02 38.02 37.52 0 0 0
09/05/2025
37.64
 819,400 38.47 38.47 37.60 200 86,800 -4.0
08/05/2025
38.14
 1,620,100 37.07 38.39 36.74 270,600 15,300 11.6
07/05/2025
36.65
 754,900 37.02 37.19 36.65 0 320,700 -14.3
06/05/2025
37.02
 1,094,600 36.86 38.02 36.78 108,500 19,300 4.0
05/05/2025
36.74
 640,800 37.19 37.52 36.53 40,200 0 -12.4
02/05/2025
46.20
 153,400 46.60 46.60 45.95 500 70,000 -3.2
01/05/2025
46.60
 416,800 48 48 46.60 200 33,400 -1.6
30/04/2025
26.50
 371,700 26.40 26.95 26 40,700 0 1.1
29/04/2025
36.78
 598,100 37.44 37.52 36.69 700 224,700 -10.0
28/04/2025
37.19
 929,800 36.69 37.56 36.36 40,100 301,900 -11.7
25/04/2025
36.61
 949,100 37.56 37.56 36.49 700 452,100 -20.1
24/04/2025
37.11
 997,800 36.69 38.14 36.45 27,300 354,600 -14.7
23/04/2025
36.36
 920,700 37.07 37.07 36.24 1,900 356,200 -15.7
22/04/2025
36.20
 2,570,800 37.93 38.47 35.79 95,400 401,300 -13.7
21/04/2025
38.47
 989,200 40.45 40.45 38.47 2,300 41,900 -1.9
18/04/2025
40.50
 2,338,000 40.95 42.15 39.67 48,300 133,700 -4.2
17/04/2025
40.99
 842,700 39.67 40.99 39.34 105,100 38,100 3.3
16/04/2025
40.41
 963,700 41.12 41.74 40.41 41,900 133,900 -4.6
15/04/2025
41.07
 1,402,300 42.15 42.73 41.07 26,000 0 1.3
14/04/2025
42.81
 1,228,200 42.40 43.72 41.65 124,000 30,400 4.8
11/04/2025
42.31
 2,438,200 43.31 43.31 40.62 165,900 225,300 -3.0
10/04/2025
40.87
 55,600 40.87 40.87 40.87 0 0 0
09/04/2025
38.22
 2,637,600 38.22 40.95 38.22 32,200 52,000 -0.9
08/04/2025
41.07
 1,149,100 41.07 42.07 41.07 78,300 5,300 3.6
07/04/2025
42.50
 1,265,000 42.80 43.30 42.45 0 207,000 -8.8
04/04/2025
44.13
 2,651,600 40.62 44.13 40.62 145,000 110,000 1.7
03/04/2025
43.64
 2,290,700 43.64 45.87 43.64 52,000 70,800 -1.0
02/04/2025
46.86
 750,600 47.27 48.18 46.61 200 276,300 -15.8
01/04/2025
46.94
 1,204,700 47.52 47.77 46.28 32,200 192,400 -9.2
31/03/2025
47.36
 1,197,100 48.35 48.76 47.27 33,100 271,700 -13.9
28/03/2025
48.76
 1,983,800 46.53 49.01 46.36 185,000 71,500 6.4
27/03/2025
46.53
 661,300 45.95 46.94 45.62 92,300 29,300 3.5
26/03/2025
46.03
 1,333,600 46.86 47.27 45.21 16,900 151,400 -7.6
25/03/2025
47.19
 1,118,300 48.10 48.26 46.53 2,700 235,600 -13.4
24/03/2025
47.93
 936,900 46.45 47.93 45.70 50,100 44,600 0.3
21/03/2025
46.20
 709,000 45.79 46.45 45.79 97,800 129,300 -1.8
20/03/2025
45.70
 957,700 45.79 46.94 45.45 73,900 376,300 -16.7
19/03/2025
45.62
 985,900 45.54 46.53 45.54 146,100 311,700 -9.2
18/03/2025
45.95
 580,300 47.02 47.02 45.87 45,200 60,600 -0.9
17/03/2025
46.61
 652,100 45.45 46.69 45.12 78,600 43,000 1.9
14/03/2025
45.45
 754,300 46.12 46.28 45.29 79,600 132,300 -2.9
13/03/2025
46.12
 1,375,700 46.78 47.02 45.04 110,100 201,200 -5.1
12/03/2025
46.69
 901,800 47.69 47.69 46.36 101,000 370,100 -15.3
11/03/2025
47.27
 1,235,000 45.54 47.77 45.54 61,800 262,900 -11.5
10/03/2025
46.28
 1,244,900 46.53 46.86 45.54 29,600 259,600 -12.9
07/03/2025
46.20
 922,000 46.61 46.94 46.03 48,700 289,200 -13.5
06/03/2025
46.61
 1,229,400 45.04 46.69 44.96 218,700 142,700 4.2

Chính sách bảo mật | Điều khoản sử dụng |