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

35.50
0.40
(1.14%)
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)
13/10/2023
34.30
 1,414,600 34.38 34.71 33.14 9,500 35,600 -1.1
12/10/2023
34.38
 1,420,500 34.88 35.54 33.93 6,800 66,600 -2.5
11/10/2023
34.88
 1,641,000 33.35 34.88 32.85 11,300 0 0.5
10/10/2023
33.35
 2,017,200 33.88 34.30 33.31 0 58,800 -2.4
09/10/2023
33.88
 1,374,700 32.23 33.88 31.90 2,900 79,400 -3.0
06/10/2023
32.23
 1,232,800 31.40 32.85 30.83 11,700 32,900 -0.8
05/10/2023
31.40
 1,354,100 32.64 33.22 31.32 4,100 84,200 -3.1
04/10/2023
32.64
 1,968,100 30.54 32.64 29.75 334,000 0 13.1
03/10/2023
30.54
 3,152,700 32.81 32.81 30.54 526,800 72,200 17.0
02/10/2023
32.81
 1,311,000 33.88 34.05 32.64 19,800 34,600 -0.6
29/09/2023
33.88
 1,598,300 33.88 34.30 33.02 300,800 80,400 9.0
28/09/2023
33.88
 2,415,600 32.15 34.38 32.07 518,100 156,600 14.6
27/09/2023
32.15
 2,041,400 30.08 32.15 30 51,300 19,800 1.2
26/09/2023
30.08
 2,361,400 29.96 31.90 29.34 216,000 61,500 5.7
25/09/2023
29.96
 2,172,000 32.19 32.40 29.96 575,400 9,000 20.8
22/09/2023
32.19
 2,969,500 34.59 34.59 32.19 174,300 16,200 6.3
21/09/2023
34.59
 1,682,400 37.19 37.19 34.59 200,000 76,300 5.3
20/09/2023
37.19
 1,180,100 35.91 37.36 35.95 306,600 66,400 10.7
19/09/2023
35.91
 983,800 35.37 35.91 34.38 19,200 17,800 0.1
18/09/2023
35.37
 1,218,100 35.29 35.54 34.46 0 0 0
15/09/2023
35.29
 1,539,600 35.50 35.79 33.55 316,300 17,900 12.8
14/09/2023
35.50
 1,799,700 35.95 35.95 34.46 319,000 35,300 12.1
13/09/2023
35.95
 2,422,100 34.13 36.32 34.30 1,124,200 52,600 46.2
12/09/2023
34.13
 2,534,900 31.90 34.13 31.90 511,000 87,700 17.0
11/09/2023
31.90
 2,030,300 31.74 33.64 31.07 41,300 1,000 1.6
08/09/2023
31.74
 1,460,800 32.11 32.19 31.32 118,000 1,500 4.5
07/09/2023
32.11
 1,557,400 31.61 32.52 31.40 50,800 4,100 1.8
06/09/2023
31.61
 2,702,800 30.08 32.15 29.50 435,400 41,500 15.1
05/09/2023
30.08
 1,831,300 29.46 30.08 29.50 108,500 100 3.9
31/08/2023
29.46
 2,433,600 28.47 30.33 29.01 20,200 75,200 -2.0
30/08/2023
28.47
 3,184,100 26.61 28.47 26.74 24,400 9,300 0.5
29/08/2023
26.61
 1,575,800 26.53 27.23 26.49 4,400 16,500 -0.4
28/08/2023
26.53
 1,112,900 26.03 26.78 25.91 0 56,800 -1.8
25/08/2023
26.03
 1,441,800 25.95 26.28 25.62 2,800 19,700 -0.5
24/08/2023
25.95
 978,000 25.12 25.95 24.88 3,900 100 0.1
23/08/2023
25.12
 819,700 25.58 25.79 25.12 100 6,300 -0.2
22/08/2023
25.58
 1,503,500 24.79 25.58 23.55 28,700 46,900 -0.5
21/08/2023
24.79
 1,656,000 25.25 25.37 24.30 6,300 700 0.2
18/08/2023
25.25
 1,646,000 27.11 27.11 25.25 13,500 35,200 -0.7
17/08/2023
27.11
 1,890,600 26.86 27.77 26.94 47,700 0 1.6
16/08/2023
26.86
 917,900 27.11 27.11 26.69 11,600 0 0.4
15/08/2023
27.11
 437,200 27.31 27.89 27.02 1,600 11,200 -0.3
14/08/2023
27.31
 1,105,200 26.86 27.93 26.82 29,200 4,700 0.8
11/08/2023
26.86
 786,900 26.49 26.86 26.03 6,800 18,300 -0.4
10/08/2023
26.49
 1,048,200 27.11 27.52 26.45 5,200 84,400 -2.6
09/08/2023
27.11
 1,024,800 27.64 27.64 26.98 100 23,200 -0.8
08/08/2023
27.64
 948,500 28.06 28.35 27.52 18,600 12,800 0.2
07/08/2023
28.06
 1,017,400 27.44 28.10 27.64 14,700 600 0.5
04/08/2023
27.44
 1,065,800 27.11 27.52 26.74 11,700 6,500 0.2
03/08/2023
27.11
 1,719,000 27.69 27.85 27.11 3,100 40,400 -1.2
02/08/2023
27.69
 724,500 27.73 27.93 27.48 15,700 1,800 0.5
01/08/2023
27.73
 899,100 28.18 28.35 27.73 3,000 10,000 -0.2
31/07/2023
28.18
 968,700 28.10 28.43 27.69 32,900 3,700 1.0
28/07/2023
28.10
 1,028,000 27.69 28.47 27.60 43,900 6,200 1.3
27/07/2023
27.69
 1,023,500 27.85 28.10 27.36 3,000 6,900 -0.1
26/07/2023
27.85
 969,500 27.93 28.06 27.69 21,400 500 0.7
25/07/2023
27.93
 1,573,600 27.81 28.10 27.60 25,100 1,000 0.8
24/07/2023
27.81
 1,221,900 27.69 28.18 27.56 0 11,300 -0.4
21/07/2023
27.69
 1,922,800 26.94 27.77 26.69 92,700 36,300 1.8
20/07/2023
26.94
 2,254,100 26.45 27.52 26.82 11,200 27,100 -0.5
19/07/2023
26.45
 1,123,100 26.07 26.69 26.03 14,800 16,200 -0.0
18/07/2023
26.07
 737,800 26.45 26.45 26.03 111,900 13,900 3.1
17/07/2023
26.45
 1,049,800 26.61 27.27 26.40 2,700 8,500 -0.2
14/07/2023
26.61
 1,099,900 26.20 26.82 26.12 17,300 100 0.6
13/07/2023
26.20
 961,300 25.95 26.24 25.87 200 19,800 -0.6
12/07/2023
25.95
 1,473,600 26.32 26.86 25.95 400 24,800 -0.8
11/07/2023
26.32
 1,059,000 26.61 26.82 26.24 6,100 0 0.2
10/07/2023
26.61
 1,254,300 26.20 26.86 26.20 40,500 900 1.3
07/07/2023
26.20
 712,900 26.20 26.28 25.74 50,200 0 1.6
06/07/2023
26.20
 1,596,900 25.87 26.36 25.54 150,000 100 4.7
05/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
05/07/2023
25.87
 1,598,300 25.74 26.69 25.70 100 12,500 -0.4
04/07/2023
25.74
 2,019,900 25.51 25.97 25.23 7,000 13,500 -0.2
03/07/2023
25.51
 653,400 25.23 25.58 25.12 12,400 46,000 -1.1
30/06/2023
25.23
 965,800 25.08 25.43 24.81 20,200 1,000 0.6
29/06/2023
25.08
 1,679,900 26.01 26.01 25.08 34,900 47,200 -0.4
28/06/2023
26.01
 1,103,100 26.13 26.75 25.89 3,000 33,300 -1.0
27/06/2023
26.13
 968,500 26.05 26.75 26.01 4,200 34,900 -1.0
26/06/2023
26.05
 1,693,400 26.82 26.98 24.96 26,900 18,700 0.3
23/06/2023
26.82
 1,188,400 26.67 27.02 26.24 39,200 2,100 1.3
22/06/2023
26.67
 1,220,700 26.90 27.09 26.47 14,900 43,300 -1.0
21/06/2023
26.90
 2,072,600 26.05 27.09 26.01 63,700 0 2.2
20/06/2023
26.05
 1,645,800 25.35 26.28 25.35 34,200 500 1.1
19/06/2023
25.35
 882,100 24.85 25.35 24.81 12,600 0 0.4
16/06/2023
24.85
 2,198,900 25.04 26.16 24.81 64,700 5,000 2.0
15/06/2023
25.04
 899,400 25.04 25.12 24.69 300 300 -0.0
14/06/2023
25.04
 978,200 25.35 25.82 25.04 3,400 14,300 -0.4
13/06/2023
25.35
 1,438,300 25.16 25.78 24.81 4,100 600 0.1
12/06/2023
25.16
 857,500 25.20 25.20 24.30 6,600 41,700 -1.1
09/06/2023
25.20
 1,593,000 24.77 25.23 24.15 7,600 1,900 0.2
08/06/2023
24.77
 1,805,400 25.54 25.58 24.77 1,000 8,400 -0.2
07/06/2023
25.54
 1,306,200 25.97 25.97 25.43 400 6,000 -0.2
06/06/2023
25.97
 1,630,900 25.27 26.09 24.89 32,500 0 1.1
05/06/2023
25.27
 1,824,200 26.05 26.36 24.81 4,400 11,300 -0.2
02/06/2023
26.05
 1,245,200 25.93 26.51 25.58 1,800 100 0.1
01/06/2023
25.93
 1,410,500 25.43 26.13 25.31 11,500 2,500 0.3
31/05/2023
25.43
 1,182,300 25.66 26.20 25.20 13,100 3,700 0.3
30/05/2023
25.66
 2,548,400 24.03 25.70 23.64 17,900 40,800 -0.7
29/05/2023
24.03
 2,221,900 23.02 24.11 22.79 100 227,200 -6.8
26/05/2023
23.02
 1,781,600 23.72 23.95 23.02 2,800 368,500 -11.1
25/05/2023
23.72
 1,874,000 23.72 24.11 23.37 21,600 249,600 -7.0

Chính sách bảo mật | Điều khoản sử dụng |