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

35.80
0.70
(1.99%)
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)
02/08/2024
39.18
 778,200 36.36 39.18 36.18 52,400 4,700 1.9
01/08/2024
36.64
 602,700 39.09 39.09 36.45 24,000 16,700 0.3
31/07/2024
39.09
 339,800 38.77 39.36 38.45 51,600 28,200 1.0
30/07/2024
38.77
 231,300 38.55 39.36 38.23 4,000 109,500 -4.5
29/07/2024
39.36
 309,700 39.09 39.59 39 4,000 109,500 -4.5
26/07/2024
38.95
 277,500 39 39.86 38.45 100 48,800 -2.1
25/07/2024
39.09
 272,200 38.18 39.14 37.55 90,900 8,600 3.5
24/07/2024
38.18
 666,300 36.36 38.18 36.36 202,500 9,600 7.9
23/07/2024
37.27
 591,800 40.45 40.45 37.27 40,512 2,600 1.6
22/07/2024
40.05
 761,800 41.68 41.91 39.55 19,100 800 0.8
19/07/2024
42.14
 353,800 42.73 43.36 42 10,100 2,000 0.4
18/07/2024
43.18
 342,600 41.91 43.18 41.82 4,200 0 0.2
17/07/2024
42.09
 645,200 44.09 44.32 42.09 800 14,100 -0.6
16/07/2024
43.82
 320,000 44.18 44.55 43.82 0 2,800 -0.1
15/07/2024
43.91
 155,700 44.05 44.59 43.73 100 21,200 -1.0
12/07/2024
44.05
 293,100 44.55 44.55 44.05 0 5,000 -0.2
11/07/2024
44.45
 363,700 44.82 44.82 44.05 6,200 62,800 -2.8
10/07/2024
44.23
 385,500 45.09 45.09 44.09 200 85,000 -4.2
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2024
45
 697,000 43.50 45.23 43.50 16,400 2,200 0.7
08/07/2024
43.31
 576,300 43.80 43.80 42.98 80,500 0 4.2
05/07/2024
43.22
 344,200 43.47 43.88 43.14 55,900 0 2.9
04/07/2024
43.72
 379,900 44.13 44.13 43.39 1,000 4,500 -0.2
03/07/2024
43.55
 245,100 43.39 43.72 43.14 0 27,700 -1.5
02/07/2024
43.39
 263,100 43.31 43.80 43.14 0 7,800 -0.4
01/07/2024
42.98
 360,700 41.98 42.98 41.74 26,400 100 1.3
28/06/2024
41.98
 555,900 43.06 43.14 40.17 37,000 48,400 -0.6
27/06/2024
42.98
 328,800 43.31 43.47 42.81 7,000 16,700 -0.5
26/06/2024
43.47
 378,800 43.64 44.05 42.81 300 15,000 -0.8
25/06/2024
43.72
 364,500 43.31 44.13 43.31 4,500 0 0.2
24/06/2024
43.31
 1,653,000 46.61 46.86 43.31 54,200 82,600 -1.6
21/06/2024
46.53
 632,500 46.69 47.11 46.36 13,800 11,200 0.1
20/06/2024
46.94
 446,100 47.44 47.85 46.86 0 2,300 -0.1
19/06/2024
47.44
 396,600 47.52 48.35 47.19 0 300 -0.0
18/06/2024
47.52
 395,100 47.85 47.85 47.11 9,500 0 0.5
17/06/2024
47.36
 692,800 47.77 47.93 47.19 2,700 1,500 0.1
14/06/2024
47.93
 1,224,900 50.25 50.58 47.93 0 122,600 -7.3
13/06/2024
49.75
 596,700 50.66 50.66 49.59 0 1,200 -0.1
12/06/2024
50.25
 805,400 50.08 51.40 50 500 3,000 -0.2
11/06/2024
49.92
 1,262,100 48.60 49.92 48.26 207,700 4,900 12.1
10/06/2024
48.51
 576,400 47.93 49.17 47.93 200 0 0.0
07/06/2024
48.18
 377,900 48.60 48.68 47.85 1,100 1,300 -0.0
06/06/2024
48.26
 660,100 48.76 49.26 48.10 2,200 1,312 0.1
05/06/2024
48.93
 756,000 49.42 49.92 48.51 900 5,400 -0.3
04/06/2024
48.93
 981,700 49.59 50.17 48.51 20,400 23,300 -0.2
03/06/2024
49.09
 832,900 48.51 49.17 48.35 1,400 0 0.1
31/05/2024
47.93
 496,900 47.44 48.35 47.44 5,300 0 0.3
30/05/2024
47.69
 751,600 47.85 47.93 46.36 1,700 2,000 -0.0
29/05/2024
48.18
 806,300 48.35 48.93 47.93 20,000 12,900 0.4
28/05/2024
48.35
 588,000 47.52 49.17 47.52 100 8,800 -0.5
27/05/2024
47.44
 573,800 47.93 47.93 46.28 3,200 500 0.2
24/05/2024
47.19
 1,716,500 49.42 49.42 46.28 14,300 141,000 -7.3
23/05/2024
49.50
 850,700 48.84 49.50 47.93 1,600 82,300 -4.7
22/05/2024
49.26
 1,365,300 48.76 50.33 48.76 1,700 14,700 -0.8
21/05/2024
48.60
 766,700 47.60 48.60 47.44 19,200 4,900 0.8
20/05/2024
47.93
 835,200 48.60 48.76 47.93 800 81,800 -4.7
17/05/2024
48.10
 831,200 48.18 49.09 47.27 27,500 14,100 0.8
16/05/2024
47.60
 838,200 48.60 48.60 47.52 0 65,600 -3.8
15/05/2024
47.36
 1,669,800 46.36 48.84 46.03 139,200 52,700 4.9
14/05/2024
46.03
 650,100 45.79 46.45 45.12 4,300 49,000 -2.5
13/05/2024
45.79
 831,100 45.87 46.53 45.04 21,400 154,400 -7.4
10/05/2024
45.87
 1,171,000 45.45 46.03 43.97 52,400 103,300 -2.8
09/05/2024
45.12
 1,269,600 46.28 46.61 44.88 24,300 186,400 -9.0
08/05/2024
45.95
 1,018,400 45.29 46.86 45.04 74,500 66,300 0.5
07/05/2024
45.95
 833,100 46.28 46.28 44.71 44,400 149,100 -5.8
06/05/2024
45.04
 1,643,700 43.06 45.04 42.40 192,400 30,200 8.6
03/05/2024
42.15
 854,400 42.98 43.39 42.07 47,000 87,000 -2.1
02/05/2024
41.82
 618,300 42.73 42.98 41.49 2,700 199,300 -10.0
26/04/2024
42.31
 1,001,100 41.65 43.22 41.65 17,100 145,300 -6.6
25/04/2024
42.81
 776,500 43.31 43.39 42.31 9,900 168,900 -8.2
24/04/2024
43.55
 927,800 42.40 43.97 42.40 55,400 89,700 -1.8
23/04/2024
41.90
 990,100 43.55 43.97 41.28 92,100 135,300 -2.3
22/04/2024
43.55
 926,300 42.56 43.97 41.32 204,700 6,800 10.3
19/04/2024
41.16
 2,872,700 42.15 43.97 41.16 631,200 87,200 27.9
17/04/2024
44.21
 871,500 48.10 48.10 44.21 17,100 214,200 -11.1
16/04/2024
47.11
 1,560,600 48.35 48.35 45.12 181,600 101,900 4.4
15/04/2024
48.35
 934,300 51.40 52.48 48.35 28,200 90,900 -3.9
12/04/2024
51.90
 583,300 50.74 52.15 50.17 86,700 223,900 -8.4
11/04/2024
50.41
 395,800 48.43 50.74 48.35 38,800 16,300 1.3
10/04/2024
49.59
 281,200 50.41 50.58 49.59 0 35,900 -2.2
09/04/2024
50.33
 596,400 48.84 50.50 48.51 69,300 12,100 3.4
08/04/2024
48.84
 976,100 50.91 51.49 48.84 23,900 63,900 -2.5
05/04/2024
51.57
 705,000 51.24 52.64 51.07 62,600 33,000 1.8
04/04/2024
53.31
 490,500 53.64 53.72 52.48 0 15,000 -1.0
03/04/2024
52.89
 969,300 52.98 55.62 52.89 99,400 27,600 4.7
02/04/2024
52.48
 381,000 52.40 52.48 51.57 2,400 68,000 -4.1
01/04/2024
52.40
 516,000 52.23 52.56 50.99 1,900 31,000 -1.8
29/03/2024
52.23
 242,100 52.89 52.89 51.90 2,100 50,900 -3.1
28/03/2024
52.89
 574,000 52.07 53.72 51.40 63,700 23,000 2.6
27/03/2024
51.32
 391,300 51.98 51.98 51.07 0 78,100 -4.9
26/03/2024
51.24
 323,100 50.17 52.07 50.17 1,200 0 0.1
25/03/2024
50.66
 478,600 52.40 52.48 50.58 400 44,500 -2.8
22/03/2024
51.65
 1,924,000 49.17 52.15 48.76 107,900 22,600 5.3
21/03/2024
48.76
 607,300 49.59 49.59 48.60 0 17,300 -1.0
20/03/2024
48.60
 400,100 47.52 48.60 47.52 24,400 12,900 0.7
19/03/2024
47.52
 475,400 48.60 48.60 45.87 18,300 18,400 -0.0
18/03/2024
47.93
 1,629,700 50.83 50.83 46.94 21,400 182,200 -9.4
15/03/2024
50.41
 936,100 49.59 50.83 48.43 21,200 108,000 -5.2
14/03/2024
49.59
 801,100 50.74 51.16 49.09 17,600 65,100 -2.9
13/03/2024
50.74
 901,400 48.43 51.24 48.43 151,600 25,600 7.6
12/03/2024
48.43
 980,300 47.77 49.50 47.19 162,500 42,500 7.1

Chính sách bảo mật | Điều khoản sử dụng |