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)
17/10/2024
42.64
 868,400 42.15 42.89 41.24 21,100 16,200 0.2
16/10/2024
42.15
 381,300 41.90 42.15 41.65 18,000 7,100 0.6
15/10/2024
41.90
 593,300 41.98 42.48 41.57 6,900 27,500 -1.0
14/10/2024
42.23
 438,600 42.48 42.64 42.07 15,200 12,700 0.1
11/10/2024
42.15
 455,400 41.90 42.40 41.57 2,700 18,000 -0.8
10/10/2024
41.90
 627,300 42.81 42.81 41.90 0 23,500 -1.2
09/10/2024
42.40
 665,500 42.07 42.56 41.65 118,700 42,500 3.9
08/10/2024
41.82
 1,793,500 43.55 43.64 41.82 100,000 241,600 -7.4
07/10/2024
43.14
 788,700 42.89 43.14 42.40 24,700 104,700 -4.1
04/10/2024
42.40
 976,800 41.98 43.06 41.82 62,700 22,300 2.1
03/10/2024
42.07
 1,425,800 42.73 43.14 41.98 79,900 17,200 3.2
02/10/2024
42.64
 975,300 42.56 43.14 42.48 118,300 0 6.1
01/10/2024
42.98
 2,407,200 41.40 43.31 41.20 179,200 12,400 8.6
30/09/2024
41.07
 626,300 40.66 41.40 40.50 18,400 40,300 -1.1
27/09/2024
40.66
 614,500 40.91 40.95 40.54 1,600 1,200 0.0
26/09/2024
40.83
 840,500 41.12 41.32 40.70 2,700 97,800 -4.7
25/09/2024
41.12
 1,277,700 41.32 41.82 40.99 88,200 1,700 4.3
24/09/2024
40.66
 392,400 40.50 40.79 40.08 100 7,100 -0.3
23/09/2024
40.37
 571,100 40 40.70 39.67 100,300 11,900 4.3
20/09/2024
40
 710,100 41.24 41.24 40 0 29,600 -1.5
19/09/2024
40.45
 441,400 40 40.45 39.92 57,300 20,200 1.8
18/09/2024
40
 713,100 39.79 40.58 39.46 21,400 22,500 -0.0
17/09/2024
39.42
 406,300 38.55 39.42 38.55 1,600 6,800 -0.2
16/09/2024
38.60
 331,200 39.21 39.42 38.60 0 20,600 -1.0
13/09/2024
39.21
 576,700 38.68 39.59 38.68 70,100 1,600 3.3
12/09/2024
38.84
 237,500 39.17 39.50 38.84 0 8,100 -0.4
11/09/2024
38.84
 474,800 38.47 39.42 38.06 23,400 22,300 0.0
10/09/2024
38.47
 1,041,000 39.67 39.96 38.22 56,200 48,300 0.3
09/09/2024
39.50
 414,200 39.71 40.37 39.50 3,500 29,200 -1.2
06/09/2024
40.17
 433,400 40.33 40.74 39.75 0 25,700 -1.2
05/09/2024
40.33
 917,500 40.87 41.65 40.17 64,100 23,500 2.0
04/09/2024
40.70
 581,400 39.88 40.91 39.83 22,100 10,400 0.6
03/09/2024
47.60
 1,103,800 49.50 49.50 47.60 30,700 141,741 -6.5
02/09/2024
43.31
 589,800 43.88 44.13 43.31 18,100 4,000 0.7
30/08/2024
40.62
 515,000 40.58 41.16 40.54 25,200 0 1.2
29/08/2024
40.54
 616,000 40.33 41.32 40.33 13,000 2,900 0.5
28/08/2024
40.33
 762,400 40.99 41.32 39.75 12,000 46,900 -1.7
27/08/2024
40.91
 469,900 41.28 41.32 40.74 1,800 16,300 -0.7
26/08/2024
41.20
 812,000 42.07 42.31 41.20 6,300 22,600 -0.8
23/08/2024
41.65
 973,500 41.40 42.31 40.95 53,800 12,100 2.1
22/08/2024
41.40
 602,600 41.16 42.07 40.99 16,800 22,200 -0.3
21/08/2024
40.99
 540,600 40.91 41.49 40.62 3,700 24,300 -1.0
20/08/2024
41.16
 1,363,100 41.16 42.81 40.58 58,900 106,900 -2.5
19/08/2024
41.20
 627,100 41.40 41.65 40.87 18,900 46,000 -1.4
16/08/2024
41.40
 2,046,100 39.17 41.40 38.80 35,900 92,200 -2.8
15/08/2024
38.72
 777,200 38.10 39.17 38.06 87,400 7,700 3.7
14/08/2024
38.51
 740,300 39.71 39.88 38.51 63,700 22,100 2.0
13/08/2024
39.59
 718,600 40.08 40.08 38.93 44,000 0 2.1
12/08/2024
40.08
 638,900 40.41 40.41 39.38 58,000 17,800 1.9
09/08/2024
40.12
 1,506,600 38.60 40.17 38.18 74,500 103,300 -1.3
08/08/2024
37.85
 895,100 38.43 38.84 37.19 600 98,800 -4.5
07/08/2024
38.84
 808,200 38.76 38.84 37.60 80,800 42,300 1.8
06/08/2024
38.26
 1,514,700 37.19 38.26 35.95 38,500 34,600 0.2
05/08/2024
35.79
 1,405,500 34.55 37.31 34.50 174,200 2,600 7.5
02/08/2024
35.62
 778,200 33.06 35.62 32.89 52,400 4,700 1.9
01/08/2024
33.31
 602,700 35.54 35.54 33.14 24,000 16,700 0.3
31/07/2024
35.54
 339,800 35.25 35.79 34.96 51,600 28,200 1.0
30/07/2024
35.25
 231,300 35.04 35.79 34.75 4,000 109,500 -4.5
29/07/2024
35.79
 309,700 35.54 35.99 35.45 4,000 109,500 -4.5
26/07/2024
35.41
 277,500 35.45 36.24 34.96 100 48,800 -2.1
25/07/2024
35.54
 272,200 34.71 35.58 34.13 90,900 8,600 3.5
24/07/2024
34.71
 666,300 33.06 34.71 33.06 202,500 9,600 7.9
23/07/2024
33.88
 591,800 36.78 36.78 33.88 40,500 2,600 1.6
22/07/2024
36.40
 761,800 37.89 38.10 35.95 19,100 800 0.8
19/07/2024
38.31
 353,800 38.84 39.42 38.18 10,100 2,000 0.4
18/07/2024
39.26
 342,600 38.10 39.26 38.02 4,200 0 0.2
17/07/2024
38.26
 645,200 40.08 40.29 38.26 800 14,100 -0.6
16/07/2024
39.83
 320,000 40.17 40.50 39.83 0 2,800 -0.1
15/07/2024
39.92
 155,700 40.04 40.54 39.75 100 21,200 -1.0
12/07/2024
40.04
 293,100 40.50 40.50 40.04 0 5,000 -0.2
11/07/2024
40.41
 363,700 40.74 40.74 40.04 6,200 62,800 -2.8
10/07/2024
40.21
 385,500 40.99 40.99 40.08 200 85,000 -4.2
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2024
40.91
 697,000 39.55 41.12 39.55 16,400 2,200 0.7
08/07/2024
39.37
 576,300 39.82 39.82 39.07 80,500 0 4.2
05/07/2024
39.29
 344,200 39.52 39.89 39.22 55,900 0 2.9
04/07/2024
39.74
 379,900 40.12 40.12 39.44 1,000 4,500 -0.2
03/07/2024
39.59
 245,100 39.44 39.74 39.22 0 27,700 -1.5
02/07/2024
39.44
 263,100 39.37 39.82 39.22 0 7,800 -0.4
01/07/2024
39.07
 360,700 38.17 39.07 37.94 26,400 100 1.3
28/06/2024
38.17
 555,900 39.14 39.22 36.51 37,045 48,400 -0.6
27/06/2024
39.07
 328,800 39.37 39.52 38.92 7,020 16,700 -0.5
26/06/2024
39.52
 378,800 39.67 40.05 38.92 300 15,000 -0.8
25/06/2024
39.74
 364,500 39.37 40.12 39.37 4,500 0 0.2
24/06/2024
39.37
 1,653,000 42.37 42.60 39.37 54,200 82,600 -1.6
21/06/2024
42.30
 632,500 42.45 42.82 42.15 13,800 11,200 0.1
20/06/2024
42.67
 446,100 43.13 43.50 42.60 0 2,300 -0.1
19/06/2024
43.13
 396,600 43.20 43.95 42.90 0 300 -0.0
18/06/2024
43.20
 395,100 43.50 43.50 42.82 9,500 0 0.5
17/06/2024
43.05
 692,800 43.43 43.58 42.90 2,700 1,500 0.1
14/06/2024
43.58
 1,224,900 45.68 45.98 43.58 0 122,600 -7.3
13/06/2024
45.23
 596,700 46.06 46.06 45.08 0 0 0
12/06/2024
45.68
 805,400 45.53 46.73 45.45 500 3,000 -0.2
11/06/2024
45.38
 1,262,100 44.18 45.38 43.88 207,700 4,900 12.1
10/06/2024
44.10
 576,400 43.58 44.70 43.58 200 0 0.0
07/06/2024
43.80
 377,900 44.18 44.25 43.50 1,100 1,300 -0.0
06/06/2024
43.88
 660,100 44.33 44.78 43.73 2,200 1,312 0.1
05/06/2024
44.48
 756,000 44.93 45.38 44.10 900 5,400 -0.3
04/06/2024
44.48
 981,700 45.08 45.60 44.10 20,400 23,300 -0.2
03/06/2024
44.63
 832,900 44.10 44.70 43.95 1,400 0 0.1
31/05/2024
43.58
 496,900 43.13 43.95 43.13 5,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |