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

27.60
-0.40
(-1.43%)
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
(2026-07-01) 		-8 -22.22% 16,665,800 -88,750 0
26.25
36.90
27.60
2 tháng
(2026-06-01) 		-3.86 -12.13% 27,903,000 -52,110 0
26.25
36.90
27.60
3 tháng
(2026-05-04) 		-3.82 -12% 32,029,000 -179,316 0
26.25
36.90
27.60
6 tháng
(2026-02-02) 		-7.18 -20.41% 54,742,200 163,484 13.7
26.25
36.90
27.60
12 tháng
(2025-08-05) 		-14.18 -33.62% 183,120,200 -1,758,316 -54.0
26.25
51.82
27.60
24 tháng
(2024-08-12) 		-12.08 -30.14% 412,189,000 -11,551,039 -435.4
26.25
51.82
27.60
36 tháng
(2023-08-16) 		3.58 14.67% 662,032,300 -3,302,960 -128.7
22.54
51.82
27.60
60 tháng
(2021-08-26) 		9.71 53.08% 1,079,589,657 -4,266,062 -172.6
8.49
51.82
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
30.80
 1,374,700 29.30 30.80 29.00 2,900 79,400 -3.0
06/10/2023
29.30
 1,232,800 28.55 29.86 28.02 11,700 32,900 -0.8
05/10/2023
28.55
 1,354,100 29.68 30.20 28.47 4,100 84,200 -3.1
04/10/2023
29.68
 1,968,100 27.76 29.68 27.05 334,000 0 13.1
03/10/2023
27.76
 3,152,700 29.83 29.83 27.76 526,800 72,200 17.0
02/10/2023
29.83
 1,311,000 30.80 30.95 29.68 19,800 34,600 -0.6
29/09/2023
30.80
 1,598,300 30.80 31.18 30.02 300,800 80,400 9.0
28/09/2023
30.80
 2,415,600 29.23 31.25 29.15 518,100 156,600 14.6
27/09/2023
29.23
 2,041,400 27.35 29.23 27.27 51,300 19,800 1.2
26/09/2023
27.35
 2,361,400 27.24 29.00 26.67 216,000 61,500 5.7
25/09/2023
27.24
 2,172,000 29.26 29.45 27.24 575,400 9,000 20.8
22/09/2023
29.26
 2,969,500 31.44 31.44 29.26 174,300 16,200 6.3
21/09/2023
31.44
 1,682,400 33.81 33.81 31.44 200,000 76,300 5.3
20/09/2023
33.81
 1,180,100 32.64 33.96 32.68 306,600 66,400 10.7
19/09/2023
32.64
 983,800 32.16 32.64 31.25 19,200 17,800 0.1
18/09/2023
32.16
 1,218,100 32.08 32.31 31.33 0 0 0
15/09/2023
32.08
 1,539,600 32.27 32.53 30.50 316,300 17,900 12.8
14/09/2023
32.27
 1,799,700 32.68 32.68 31.33 319,000 35,300 12.1
13/09/2023
32.68
 2,422,100 31.03 33.02 31.18 1,124,200 52,600 46.2
12/09/2023
31.03
 2,534,900 29.00 31.03 29.00 511,000 87,700 17.0
11/09/2023
29.00
 2,030,300 28.85 30.58 28.25 41,300 1,000 1.6
08/09/2023
28.85
 1,460,800 29.19 29.26 28.47 118,000 1,500 4.5
07/09/2023
29.19
 1,557,400 28.74 29.56 28.55 50,800 4,100 1.8
06/09/2023
28.74
 2,702,800 27.35 29.23 26.82 435,400 41,500 15.1
05/09/2023
27.35
 1,831,300 26.78 27.35 26.82 108,500 100 3.9
31/08/2023
26.78
 2,433,600 25.88 27.57 26.37 20,200 75,200 -2.0
30/08/2023
25.88
 3,184,100 24.19 25.88 24.31 24,400 9,300 0.5
29/08/2023
24.19
 1,575,800 24.12 24.76 24.08 4,400 16,500 -0.4
28/08/2023
24.12
 1,112,900 23.67 24.34 23.55 0 56,800 -1.8
25/08/2023
23.67
 1,441,800 23.59 23.89 23.29 2,800 19,700 -0.5
24/08/2023
23.59
 978,000 22.84 23.59 22.61 3,900 100 0.1
23/08/2023
22.84
 819,700 23.25 23.44 22.84 100 6,300 -0.2
22/08/2023
23.25
 1,503,500 22.54 23.25 21.41 28,700 46,900 -0.5
21/08/2023
22.54
 1,656,000 22.95 23.07 22.09 6,300 700 0.2
18/08/2023
22.95
 1,646,000 24.64 24.64 22.95 13,500 35,200 -0.7
17/08/2023
24.64
 1,890,600 24.42 25.24 24.49 47,700 0 1.6
16/08/2023
24.42
 917,900 24.64 24.64 24.27 11,600 0 0.4
15/08/2023
24.64
 437,200 24.83 25.36 24.57 1,600 11,200 -0.3
14/08/2023
24.83
 1,105,200 24.42 25.39 24.38 29,200 4,700 0.8
11/08/2023
24.42
 786,900 24.08 24.42 23.67 6,800 18,300 -0.4
10/08/2023
24.08
 1,048,200 24.64 25.02 24.04 5,200 84,400 -2.6
09/08/2023
24.64
 1,024,800 25.13 25.13 24.53 100 23,200 -0.8
08/08/2023
25.13
 948,500 25.51 25.77 25.02 18,600 12,800 0.2
07/08/2023
25.51
 1,017,400 24.94 25.54 25.13 14,700 600 0.5
04/08/2023
24.94
 1,065,800 24.64 25.02 24.31 11,700 6,500 0.2
03/08/2023
24.64
 1,719,000 25.17 25.32 24.64 3,100 40,400 -1.2
02/08/2023
25.17
 724,500 25.21 25.39 24.98 15,700 1,800 0.5
01/08/2023
25.21
 899,100 25.62 25.77 25.21 3,000 10,000 -0.2
31/07/2023
25.62
 968,700 25.54 25.85 25.17 32,900 3,700 1.0
28/07/2023
25.54
 1,028,000 25.17 25.88 25.09 43,900 6,200 1.3
27/07/2023
25.17
 1,023,500 25.32 25.54 24.87 3,000 6,900 -0.1
26/07/2023
25.32
 969,500 25.39 25.51 25.17 21,400 500 0.7
25/07/2023
25.39
 1,573,600 25.28 25.54 25.09 25,100 1,000 0.8
24/07/2023
25.28
 1,221,900 25.17 25.62 25.06 0 11,300 -0.4
21/07/2023
25.17
 1,922,800 24.49 25.24 24.27 92,700 36,300 1.8
20/07/2023
24.49
 2,254,100 24.04 25.02 24.38 11,200 27,100 -0.5
19/07/2023
24.04
 1,123,100 23.70 24.27 23.67 14,800 16,200 -0.0
18/07/2023
23.70
 737,800 24.04 24.04 23.67 111,900 13,900 3.1
17/07/2023
24.04
 1,049,800 24.19 24.79 24.00 2,700 8,500 -0.2
14/07/2023
24.19
 1,099,900 23.82 24.38 23.74 17,300 100 0.6
13/07/2023
23.82
 961,300 23.59 23.85 23.52 200 19,800 -0.6
12/07/2023
23.59
 1,473,600 23.93 24.42 23.59 400 24,800 -0.8
11/07/2023
23.93
 1,059,000 24.19 24.38 23.85 6,100 0 0.2
10/07/2023
24.19
 1,254,300 23.82 24.42 23.82 40,500 900 1.3
07/07/2023
23.82
 712,900 23.82 23.89 23.40 50,200 0 1.6
06/07/2023
23.82
 1,596,900 23.52 23.97 23.22 150,000 100 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
23.52
 1,598,300 23.40 24.27 23.37 100 12,500 -0.4
04/07/2023
23.40
 2,019,900 23.19 23.61 22.94 7,000 13,500 -0.2
03/07/2023
23.19
 653,400 22.94 23.26 22.83 12,400 46,000 -1.1
30/06/2023
22.94
 965,800 22.80 23.12 22.55 20,200 1,000 0.6
29/06/2023
22.80
 1,679,900 23.64 23.64 22.80 34,900 47,200 -0.4
28/06/2023
23.64
 1,103,100 23.75 24.31 23.54 3,000 33,300 -1.0
27/06/2023
23.75
 968,500 23.68 24.31 23.64 4,200 34,900 -1.0
26/06/2023
23.68
 1,693,400 24.38 24.53 22.69 26,900 18,700 0.3
23/06/2023
24.38
 1,188,400 24.24 24.56 23.86 39,200 2,100 1.3
22/06/2023
24.24
 1,220,700 24.46 24.63 24.07 14,900 43,300 -1.0
21/06/2023
24.46
 2,072,600 23.68 24.63 23.64 63,700 0 2.2
20/06/2023
23.68
 1,645,800 23.05 23.89 23.05 34,200 500 1.1
19/06/2023
23.05
 882,100 22.59 23.05 22.55 12,600 0 0.4
16/06/2023
22.59
 2,198,900 22.76 23.79 22.55 64,700 5,000 2.0
15/06/2023
22.76
 899,400 22.76 22.83 22.45 300 300 -0.0
14/06/2023
22.76
 978,200 23.05 23.47 22.76 3,400 14,300 -0.4
13/06/2023
23.05
 1,438,300 22.87 23.43 22.55 4,100 600 0.1
12/06/2023
22.87
 857,500 22.90 22.90 22.09 6,600 41,700 -1.1
09/06/2023
22.90
 1,593,000 22.52 22.94 21.95 7,600 1,900 0.2
08/06/2023
22.52
 1,805,400 23.22 23.26 22.52 1,000 8,400 -0.2
07/06/2023
23.22
 1,306,200 23.61 23.61 23.12 400 6,000 -0.2
06/06/2023
23.61
 1,630,900 22.98 23.72 22.62 32,500 0 1.1
05/06/2023
22.98
 1,824,200 23.68 23.96 22.55 4,400 11,300 -0.2
02/06/2023
23.68
 1,245,200 23.57 24.10 23.26 1,800 100 0.1
01/06/2023
23.57
 1,410,500 23.12 23.75 23.01 11,500 2,500 0.3
31/05/2023
23.12
 1,182,300 23.33 23.82 22.90 13,100 3,700 0.3
30/05/2023
23.33
 2,548,400 21.85 23.36 21.50 17,900 40,800 -0.7
29/05/2023
21.85
 2,221,900 20.93 21.92 20.72 100 227,200 -6.8
26/05/2023
20.93
 1,781,600 21.57 21.78 20.93 2,800 368,500 -11.1
25/05/2023
21.57
 1,874,000 21.57 21.92 21.25 21,600 249,600 -7.0
24/05/2023
21.57
 3,874,700 20.23 21.57 20.19 34,700 451,600 -12.5
23/05/2023
20.23
 1,224,600 20.33 20.79 20.09 700 10,100 -0.3
22/05/2023
20.33
 1,111,900 19.91 20.58 20.09 0 500 -0.0
19/05/2023
19.91
 1,054,500 20.09 20.30 19.59 6,400 3,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |