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

34.75
-0.45
(-1.28%)
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
(2026-05-18) 		-1.65 -4.65% 5,323,000 27,400 0
31.65
35.55
35.20
2 tháng
(2026-04-20) 		-2.30 -6.36% 8,995,400 -74,706 0
31.65
36.15
35.20
3 tháng
(2026-03-19) 		-1.05 -3.01% 17,799,300 125,794 8.5
31.65
38
35.20
6 tháng
(2025-12-19) 		-4.55 -11.85% 51,242,000 -1,177,706 -43.6
31.65
42.70
35.20
12 tháng
(2025-06-23) 		-6.40 -15.90% 225,133,900 -5,422,206 -175.3
31.65
57
35.20
24 tháng
(2024-06-27) 		-9.13 -21.23% 404,809,000 -11,274,117 -428.3
31.65
57
35.20
36 tháng
(2023-07-03) 		8.34 32.72% 674,159,200 -2,918,350 -119.3
24.79
57
35.20
60 tháng
(2021-07-13) 		18.68 123.16% 1,107,818,992 -4,171,766 -175.5
9.34
57
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2023
23.72
 3,874,700 22.25 23.72 22.21 34,700 451,600 -12.5
23/05/2023
22.25
 1,224,600 22.37 22.87 22.09 700 10,100 -0.3
22/05/2023
22.37
 1,111,900 21.90 22.64 22.09 0 500 -0.0
19/05/2023
21.90
 1,054,500 22.09 22.33 21.55 6,400 3,800 0.1
18/05/2023
22.09
 2,285,100 21.40 22.64 21.55 82,200 9,400 2.1
17/05/2023
21.40
 2,113,500 22.17 22.25 21.40 800 5,500 -0.1
16/05/2023
22.17
 1,152,200 22.48 22.56 22.02 0 141,600 -4.1
15/05/2023
22.48
 1,036,900 23.02 23.49 22.37 4,200 85,700 -2.4
12/05/2023
23.02
 1,114,500 22.64 23.02 22.29 4,100 85,600 -2.4
11/05/2023
22.64
 2,122,900 22.71 22.95 22.25 0 26,100 -0.8
10/05/2023
22.71
 971,000 22.87 23.33 22.68 15,700 65,600 -1.5
09/05/2023
22.87
 809,200 23.26 23.26 22.52 2,800 49,700 -1.4
08/05/2023
23.26
 1,165,600 22.99 23.49 22.99 16,400 158,800 -4.3
05/05/2023
22.99
 1,118,400 23.14 23.33 22.64 0 153,000 -4.5
04/05/2023
23.14
 1,217,800 22.56 23.64 22.25 25,100 207,600 -5.5
28/04/2023
22.56
 1,253,500 22.25 22.75 22.06 4,200 5,000 -0.0
27/04/2023
22.25
 783,700 22.33 22.60 22.06 1,900 2,200 -0.0
26/04/2023
22.33
 1,585,800 21.55 22.83 21.28 201,300 10 5.8
25/04/2023
21.55
 2,614,500 22.64 22.71 21.51 10,200 111,000 -2.8
24/04/2023
22.64
 3,078,600 23.02 23.41 22.13 200 262,000 -7.6
21/04/2023
23.02
 1,965,200 22.99 24.26 22.99 46,700 389,720 -10.2
20/04/2023
22.99
 1,558,300 23.18 23.30 22.40 28,700 104,600 -2.3
19/04/2023
23.18
 2,360,400 22.37 23.64 22.37 3,800 321,410 -9.5
18/04/2023
22.37
 2,336,600 20.93 22.37 20.70 18,600 105,320 -2.5
17/04/2023
20.93
 1,122,900 20.39 21.09 20.23 45,600 100,010 -1.5
14/04/2023
20.39
 1,810,900 20.31 21.16 20.23 33,200 105,710 -1.9
13/04/2023
20.31
 1,246,600 20.85 21.24 20.31 7,200 1,300 0.2
12/04/2023
20.85
 1,261,600 21.67 21.67 20.35 0 66,501 -1.8
11/04/2023
21.67
 1,818,300 20.62 21.71 19.81 52,500 2,100 1.4
10/04/2023
20.62
 1,832,800 20.74 21.67 20.31 3,700 45,200 -1.1
07/04/2023
20.74
 1,123,800 19.38 20.74 19.46 24,500 1,510 0.6
06/04/2023
19.38
 2,119,700 20.16 20.35 19.30 17,300 153,400 -3.4
05/04/2023
20.16
 2,462,400 19.88 21.09 19.85 3,100 41,610 -1.0
04/04/2023
19.88
 1,591,800 18.61 19.88 18.30 15,500 0 0.4
03/04/2023
18.61
 1,013,000 17.95 18.95 18.14 27,600 44,910 -0.4
31/03/2023
17.95
 2,205,600 16.82 17.95 16.51 53,900 106,040 -1.2

Chính sách bảo mật | Điều khoản sử dụng |