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)
24/08/2023
23.59
 978,000 22.76 23.59 22.61 3,900 100 0.1
23/08/2023
22.84
 819,700 23.44 23.44 22.84 100 6,300 -0.2
22/08/2023
23.25
 1,503,500 22.69 23.25 21.41 28,700 46,900 -0.5
21/08/2023
22.54
 1,656,000 22.69 23.07 22.09 6,300 700 0.2
18/08/2023
22.95
 1,646,000 24.42 24.53 22.95 13,500 35,200 -0.7
17/08/2023
24.64
 1,890,600 24.49 25.24 24.49 47,700 0 1.6
16/08/2023
24.42
 917,900 24.57 24.64 24.27 11,600 0 0.4
15/08/2023
24.64
 437,200 25.06 25.36 24.57 1,600 11,200 -0.3
14/08/2023
24.83
 1,105,200 24.64 25.39 24.38 29,200 4,700 0.8
11/08/2023
24.42
 786,900 24.12 24.42 23.67 6,800 18,300 -0.4
10/08/2023
24.08
 1,048,200 25.02 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 25.54 25.77 25.02 18,600 12,800 0.2
07/08/2023
25.51
 1,017,400 25.13 25.54 25.13 14,700 600 0.5
04/08/2023
24.94
 1,065,800 24.79 25.02 24.31 11,700 6,500 0.2
03/08/2023
24.64
 1,719,000 25.09 25.32 24.64 3,100 40,400 -1.2
02/08/2023
25.17
 724,500 25.09 25.39 24.98 15,700 1,800 0.5
01/08/2023
25.21
 899,100 25.77 25.77 25.21 3,000 10,000 -0.2
31/07/2023
25.62
 968,700 25.62 25.85 25.17 32,900 3,700 1.0
28/07/2023
25.54
 1,028,000 25.09 25.88 25.09 43,900 6,200 1.3
27/07/2023
25.17
 1,023,500 25.47 25.54 24.87 3,000 6,900 -0.1
26/07/2023
25.32
 969,500 25.32 25.51 25.17 21,400 500 0.7
25/07/2023
25.39
 1,573,600 25.43 25.54 25.09 25,100 1,000 0.8
24/07/2023
25.28
 1,221,900 25.54 25.62 25.06 0 11,300 -0.4
21/07/2023
25.17
 1,922,800 24.61 25.24 24.27 92,700 36,300 1.8
20/07/2023
24.49
 2,254,100 24.98 25.02 24.38 11,200 27,100 -0.5
19/07/2023
24.04
 1,191,800 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
 1,094,900 24.49 24.79 24.00 2,700 8,500 -0.2
14/07/2023
24.31
 1,188,200 24.04 24.38 23.74 17,300 100 0.6
13/07/2023
23.82
 961,300 23.82 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 24.27 24.38 23.85 6,100 0 0.2
10/07/2023
24.19
 1,254,300 23.97 24.42 23.82 40,500 900 1.3
07/07/2023
23.82
 712,900 23.67 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 24.27 24.27 23.37 100 12,500 -0.4
04/07/2023
23.40
 2,019,900 23.12 23.61 22.94 7,000 13,500 -0.2
03/07/2023
23.19
 653,400 23.01 23.26 22.83 12,400 46,000 -1.1
30/06/2023
22.94
 965,800 22.69 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 23.89 24.31 23.54 3,000 33,300 -1.0
27/06/2023
23.89
 1,015,100 24.31 24.31 23.64 4,200 34,900 -1.0
26/06/2023
24.10
 1,742,100 24.10 24.53 22.69 26,900 18,700 0.3
23/06/2023
24.31
 1,251,400 24.24 24.56 23.86 39,200 2,100 1.3
22/06/2023
24.24
 1,220,700 24.63 24.63 24.07 14,900 43,300 -1.0
21/06/2023
24.46
 2,072,600 23.89 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 22.90 23.05 22.55 12,600 0 0.4
16/06/2023
22.59
 2,198,900 23.43 23.79 22.55 64,700 5,000 2.0
15/06/2023
22.76
 899,400 22.55 22.83 22.45 300 300 -0.0
14/06/2023
22.76
 978,200 23.15 23.47 22.76 3,400 14,300 -0.4
13/06/2023
23.05
 1,438,300 23.15 23.43 22.55 4,100 600 0.1
12/06/2023
22.87
 857,500 22.62 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 23.26 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 22.94 23.72 22.62 32,500 0 1.1
05/06/2023
22.98
 1,824,200 23.96 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 23.26 23.75 23.01 11,500 2,500 0.3
31/05/2023
23.12
 1,182,300 23.26 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 20.97 21.92 20.72 100 227,200 -6.8
26/05/2023
20.93
 1,781,600 21.64 21.78 20.93 2,800 368,500 -11.1
25/05/2023
21.57
 1,874,000 21.78 21.92 21.25 21,600 249,600 -7.0
24/05/2023
21.57
 3,874,700 20.47 21.57 20.19 34,700 451,600 -12.5
23/05/2023
20.16
 1,300,300 20.51 20.79 20.09 700 10,100 -0.3
22/05/2023
20.44
 1,176,800 20.16 20.58 20.09 0 500 -0.0
19/05/2023
19.91
 1,054,500 20.12 20.30 19.59 6,400 3,800 0.1
18/05/2023
20.09
 2,285,100 19.66 20.58 19.59 82,200 9,400 2.1
17/05/2023
19.45
 2,113,500 20.23 20.23 19.45 800 5,500 -0.1
16/05/2023
20.16
 1,152,200 20.37 20.51 20.02 0 141,600 -4.1
15/05/2023
20.44
 1,036,900 21.35 21.35 20.33 4,200 85,700 -2.4
12/05/2023
20.93
 1,114,500 20.68 20.93 20.26 4,100 85,600 -2.4
11/05/2023
20.58
 2,122,900 20.79 20.86 20.23 0 26,100 -0.8
10/05/2023
20.65
 971,000 20.79 21.21 20.61 15,700 65,600 -1.5
09/05/2023
20.79
 809,200 20.90 20.93 20.47 2,800 49,700 -1.4
08/05/2023
20.90
 1,259,100 20.93 21.35 20.90 16,400 158,800 -4.3
05/05/2023
20.90
 1,118,400 20.90 21.21 20.58 0 153,000 -4.5
04/05/2023
21.21
 1,316,100 20.44 21.50 20.23 25,100 207,600 -5.5
03/05/2023
12.05
 125,900 12.40 12.40 12.05 10,900 0 0.2
02/05/2023
13.14
 352,600 13.39 13.43 13.00 20,200 1,500 0.3
01/05/2023
13.18
 216,300 13.11 13.36 12.83 0 4,900 -0.1
28/04/2023
20.58
 1,320,200 20.37 20.68 20.05 4,200 5,000 -0.0
27/04/2023
20.23
 783,700 20.30 20.54 20.05 1,900 2,200 -0.0
26/04/2023
20.30
 1,585,800 19.66 20.76 19.35 201,300 10 5.8
25/04/2023
19.59
 2,614,500 20.58 20.65 19.56 10,200 111,000 -2.8
24/04/2023
20.58
 3,078,600 20.79 21.28 20.12 200 262,000 -7.6
21/04/2023
20.93
 1,965,200 21.07 22.06 20.90 46,700 389,720 -10.2
20/04/2023
20.79
 1,602,000 21.07 21.18 20.37 28,700 104,600 -2.3
19/04/2023
21.07
 2,360,400 20.93 21.50 20.33 3,800 321,410 -9.5
18/04/2023
20.33
 2,336,600 19.03 20.33 18.82 18,600 105,320 -2.5
17/04/2023
19.03
 1,122,900 18.75 19.17 18.39 45,600 100,010 -1.5
14/04/2023
18.54
 1,810,900 19.03 19.24 18.39 33,200 105,710 -1.9
13/04/2023
18.46
 1,246,600 18.89 19.31 18.46 7,200 1,300 0.2
12/04/2023
18.96
 1,261,600 19.70 19.70 18.50 0 66,501 -1.8
11/04/2023
19.70
 1,818,300 18.75 19.73 18.01 52,500 2,100 1.4
10/04/2023
18.75
 1,832,800 19.66 19.70 18.46 3,700 45,200 -1.1
07/04/2023
18.85
 1,135,600 17.87 18.85 17.69 24,500 1,510 0.6

Chính sách bảo mật | Điều khoản sử dụng |