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

39.45
-0.70
(-1.74%)
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
(2025-11-05) 		-1.90 -4.52% 9,700,600 -141,000 -6.1
39.05
42.05
39.45
2 tháng
(2025-10-06) 		-7.35 -15.47% 27,460,500 -881,400 -38.2
39.05
47.50
39.45
3 tháng
(2025-09-08) 		-8.55 -17.56% 44,512,600 -2,242,800 -105.4
39.05
50.50
39.45
6 tháng
(2025-06-09) 		-1.03 -2.51% 177,637,300 -6,185,200 -212.3
39.05
57
39.45
12 tháng
(2024-12-10) 		-1.94 -4.61% 278,995,800 -9,707,763 -369.0
39.05
57
39.45
24 tháng
(2023-12-18) 		3.29 8.93% 454,324,200 -10,993,244 -438.8
36.64
57
39.45
36 tháng
(2022-12-21) 		25.15 167.65% 744,740,700 -4,671,232 -161.2
13.06
57
39.45
60 tháng
(2020-12-31) 		31.07 342.21% 1,255,933,111 -7,700,403 -186.7
8.24
57
39.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
14.65
 476,100 13.72 14.65 13.72 20,900 2,600 0.3
17/02/2023
13.72
 133,400 13.88 14.03 13.72 32,200 900 0.6
16/02/2023
13.88
 237,000 13.53 13.92 13.53 18,700 600 0.3
15/02/2023
13.53
 285,200 13.22 13.64 13.26 36,600 0 0.6
14/02/2023
13.22
 162,000 13.06 13.49 13.02 10,800 0 0.2
13/02/2023
13.06
 607,500 13.76 13.76 12.87 8,800 19,200 -0.2
10/02/2023
13.76
 303,500 14.15 14.19 13.68 10,200 10,500 -0.0
09/02/2023
14.15
 140,900 14.19 14.26 14.03 10,700 10,400 0.0
08/02/2023
14.19
 263,300 14.11 14.57 13.57 14,300 20,300 -0.1
07/02/2023
14.11
 348,000 14.46 14.77 14.11 8,500 5,800 0.0
06/02/2023
14.46
 150,600 14.46 14.73 14.19 0 0 0.3
03/02/2023
14.46
 352,600 14.61 14.77 14.30 20,200 1,500 0.3
02/02/2023
14.61
 669,900 15.08 15.12 14.50 21,000 16 0.4
01/02/2023
15.08
 1,073,900 16.20 16.47 15.08 5,300 0 0.1
31/01/2023
16.20
 485,400 15.47 16.20 15.23 0 0 -0.0
30/01/2023
15.47
 1,438,100 15.23 15.93 14.88 0 0 -0.0
27/01/2023
15.23
 499,100 15.62 16.20 15.19 0 400 -0.0
19/01/2023
15.62
 413,600 15.16 15.66 15.04 19,900 3,000 0.3
18/01/2023
15.16
 432,500 15.27 15.35 14.96 7,300 0 0.1
17/01/2023
15.27
 405,300 14.34 15.27 14.38 20,600 10,000 0.2
16/01/2023
14.34
 237,600 14.34 14.57 13.92 4,100 2,100 0.0
13/01/2023
14.34
 445,500 14.03 14.65 14.11 7,700 600 0.1
12/01/2023
14.03
 177,000 14.23 14.46 13.80 1,010 9,500 -0.2
11/01/2023
14.23
 244,300 13.84 14.54 13.88 7,500 0 0.1
10/01/2023
13.84
 262,400 14.03 14.26 13.68 10,600 4,900 0.1
09/01/2023
14.03
 170,700 14.34 14.65 14.03 100 6,700 -0.1
06/01/2023
14.34
 388,800 14.50 14.96 14.15 3,300 1,900 0.0
05/01/2023
14.50
 216,300 14.46 14.69 14.11 0 4,900 -0.1
04/01/2023
14.46
 374,200 14.42 15.12 14.34 0 19,300 -0.4
03/01/2023
14.42
 427,500 13.49 14.42 13.64 21,700 34,300 -0.2
30/12/2022
13.49
 175,000 13.53 13.88 13.45 20,500 17,100 0.1
29/12/2022
13.53
 165,500 14.03 14.03 13.53 26,300 20,800 0.1
28/12/2022
14.03
 322,700 14.23 14.38 13.80 62,700 57,000 0.1
27/12/2022
14.23
 374,500 13.41 14.23 13.26 52,700 53,300 -0.0
26/12/2022
13.41
 552,700 14.42 14.42 13.41 42,200 29,900 0.2
23/12/2022
14.42
 320,600 14.96 14.96 14.26 15,600 34,900 -0.4
22/12/2022
14.96
 301,700 15.00 15.27 14.19 23,400 16,000 0.1
21/12/2022
15.00
 901,400 15.58 16.24 14.50 5,600 27,200 -0.4
20/12/2022
15.58
 1,313,400 15.54 16.20 14.77 93,100 175,107 -1.6
19/12/2022
15.54
 1,478,900 15.16 16.20 14.96 19,400 59,700 -0.8
16/12/2022
15.16
 724,300 15.00 15.39 14.61 63,100 35,100 0.5
15/12/2022
15.00
 566,600 14.85 15.19 14.65 54,400 60,400 -0.1
14/12/2022
14.85
 1,056,500 14.23 15.16 14.34 43,300 36,400 0.1
13/12/2022
14.23
 581,600 13.30 14.23 13.26 108,100 30,400 1.4
12/12/2022
13.30
 564,800 14.23 14.88 13.30 91,000 12,700 1.3
09/12/2022
14.23
 384,900 14.46 14.73 14.03 70,000 55,900 0.3
08/12/2022
14.46
 796,000 13.64 14.57 13.64 44,100 39,400 0.1
07/12/2022
13.64
 628,900 14.38 14.57 13.49 68,100 39,100 0.5
06/12/2022
14.38
 1,880,000 15.43 15.43 14.38 56,301 49,000 0.1
05/12/2022
15.43
 728,400 14.92 15.66 15.16 34,300 74,900 -0.8
02/12/2022
14.92
 928,500 13.95 14.92 13.61 37,600 45,700 -0.2
01/12/2022
13.95
 1,099,400 14.23 15.08 13.64 22,400 43,500 -0.4
30/11/2022
14.23
 463,500 14.34 14.69 13.88 28,500 33,600 -0.1
29/11/2022
14.34
 842,200 13.45 14.38 13.18 18,400 68,110 -0.9
28/11/2022
13.45
 499,200 12.60 13.45 12.79 9,000 34,200 -0.4
25/11/2022
12.60
 508,300 11.78 12.60 11.82 26,400 33,700 -0.1
24/11/2022
11.78
 460,300 11.63 11.82 11.20 22,500 18,000 0.1
23/11/2022
11.63
 481,800 11.63 12.13 11.24 12,300 10,300 0.0
22/11/2022
11.63
 720,500 11.47 12.21 11.09 16,700 40,100 -0.4
21/11/2022
11.47
 426,600 11.05 11.51 11.09 400 12,200 -0.2
18/11/2022
11.05
 593,300 10.43 11.05 9.96 41,100 21,700 0.3
17/11/2022
10.43
 491,400 9.96 10.62 10.23 17,100 18,600 -0.0
16/11/2022
9.96
 1,013,600 9.34 9.96 8.72 78,400 105,000 -0.3
15/11/2022
9.34
 431,000 10.04 10.04 9.34 41,700 4,000 0.5
14/11/2022
10.04
 440,000 10.78 10.78 10.04 63,100 9,500 0.7
11/11/2022
10.78
 465,200 11.55 12.21 10.78 38,200 22,200 0.2
10/11/2022
11.55
 266,000 12.40 12.40 11.55 26,200 8,400 0.3
09/11/2022
12.40
 246,200 12.40 13.10 12.40 14,000 11,300 0.0
08/11/2022
12.40
 333,000 12.64 12.64 11.78 46,800 12,000 0.6
07/11/2022
12.64
 317,600 13.57 13.72 12.64 31,500 29,100 0.0
04/11/2022
13.57
 497,500 14.57 14.57 13.57 48,400 20,600 0.5
03/11/2022
14.57
 280,000 14.57 14.96 14.19 20,700 9,000 0.2
02/11/2022
14.57
 371,000 14.57 14.73 14.26 18,800 10,900 0.1
01/11/2022
14.57
 555,600 13.95 14.73 14.19 17,100 10,900 0.1
31/10/2022
13.95
 303,700 14.11 14.42 13.49 12,400 14,400 -0.0
28/10/2022
14.11
 301,600 13.88 14.54 13.95 13,900 18,500 -0.1
27/10/2022
13.88
 355,100 12.99 13.88 13.06 29,300 13,100 0.3
26/10/2022
12.99
 489,100 13.95 14.19 12.99 20,800 8,100 0.2
25/10/2022
13.95
 382,400 14.57 15.04 13.57 41,800 5,700 0.6
24/10/2022
14.57
 320,000 15.66 15.81 14.57 31,200 7,900 0.4
21/10/2022
15.66
 441,700 16.82 16.82 15.66 19,000 8,000 0.2
20/10/2022
16.82
 276,300 17.68 17.68 16.82 18,200 11,300 0.2
19/10/2022
17.68
 159,100 17.64 17.68 17.40 4,200 8,500 -0.1
18/10/2022
17.64
 447,700 17.60 18.22 17.52 1,000 22,400 -0.5
17/10/2022
17.60
 223,600 17.52 17.60 16.90 2,000 51,206 -1.1
14/10/2022
17.52
 372,300 16.90 17.75 17.25 100 17,900 -0.4
13/10/2022
16.90
 159,200 16.71 17.06 16.59 3,000 23,100 -0.4
12/10/2022
16.71
 336,900 16.71 17.71 16.44 0 37,900 -0.8
11/10/2022
16.71
 460,200 17.95 17.95 16.71 14,700 47,900 -0.7
10/10/2022
17.95
 429,200 17.56 18.53 16.59 2,500 23,300 -0.5
07/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
07/10/2022
17.56
 638,900 18.88 18.88 17.56 37,100 24,100 0.3
06/10/2022
18.88
 435,900 20.27 20.27 18.88 14,600 31,900 -0.4
05/10/2022
20.27
 605,200 19.56 20.35 19.59 10,000 101,300 -2.5
04/10/2022
19.56
 795,900 21.02 21.48 19.56 58,200 11,500 1.2
03/10/2022
21.02
 733,900 22.61 22.61 21.02 5,200 103,800 -2.8
30/09/2022
22.61
 1,310,000 22.31 22.61 20.99 249,600 25,000 6.7
29/09/2022
22.31
 1,367,700 21.93 22.31 20.72 877,100 23,900 25.3
28/09/2022
21.93
 787,700 21.85 22.27 21.18 41,500 19,200 0.6
27/09/2022
21.85
 888,400 21.48 22.23 21.48 27,200 27,511 -0.0
26/09/2022
21.48
 889,100 22.00 22.00 20.72 71,100 10,102 1.7

Chính sách bảo mật | Điều khoản sử dụng |