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

35.45
0.35
(1%)
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)
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
23/09/2022
22.00
 1,641,600 20.69 22.08 20.76 798,400 26,979 22.5
22/09/2022
20.69
 761,700 19.37 20.69 18.69 329,200 800 9.0
21/09/2022
19.37
 461,500 19.59 19.59 19.22 73,500 2,600 1.8
20/09/2022
19.59
 366,100 18.95 19.59 18.46 40,800 0 1.1
19/09/2022
18.95
 676,200 20.35 20.35 18.95 68,900 14,400 1.4
16/09/2022
20.35
 406,600 21.10 21.25 20.20 52,900 28,400 0.7
15/09/2022
21.10
 358,800 21.10 21.33 21.02 103,600 49,800 1.8
14/09/2022
21.10
 860,400 20.72 21.78 19.59 63,000 0 0.3
13/09/2022
20.72
 326,200 20.87 21.02 20.50 22,700 0 0.3
12/09/2022
20.87
 253,600 20.99 21.48 20.69 1,100 57,100 -0.1
09/09/2022
20.99
 466,900 20.35 20.99 19.82 2,900 7,800 -0.1
08/09/2022
20.35
 713,800 20.61 21.25 20.27 7,100 37,400 -0.8
07/09/2022
20.61
 787,700 22.08 22.16 20.61 6,000 34,600 -0.8
06/09/2022
22.08
 726,300 22.16 22.34 21.85 11,700 157,500 -4.3
05/09/2022
22.16
 478,400 22.00 22.49 21.85 16,700 11,200 0.2
31/08/2022
22.00
 727,000 21.40 22.16 21.14 4,200 6,100 -0.1
30/08/2022
21.40
 591,300 21.63 22.31 21.40 8,000 35,300 -0.8
29/08/2022
21.63
 1,871,100 22.83 22.83 21.25 51,600 25,300 0.8
26/08/2022
22.83
 1,355,500 23.59 23.59 22.38 31,000 91,400 -1.8
25/08/2022
23.59
 893,300 23.59 24.04 23.44 16,000 157,500 -4.4
24/08/2022
23.59
 952,000 23.66 24.04 23.59 16,000 13,300 0.1
23/08/2022
23.66
 1,516,600 22.95 23.66 22.27 41,900 0 1.3
22/08/2022
22.95
 1,112,100 23.40 23.66 22.53 8,000 217,100 -6.4
19/08/2022
23.40
 924,100 23.74 23.74 23.06 8,400 91,800 -2.6
18/08/2022
23.74
 2,895,800 22.23 23.78 21.93 40,100 453,400 -13.0
17/08/2022
22.23
 1,147,700 22.04 22.46 21.85 18,600 4,600 0.4
16/08/2022
22.04
 821,500 22.23 22.31 21.78 13,000 142,200 -3.8
15/08/2022
22.23
 452,300 22.08 22.46 22.04 3,200 0 0.1
12/08/2022
22.08
 891,300 21.67 22.46 21.18 40,700 20,000 0.6
11/08/2022
21.67
 1,425,900 22.38 22.83 21.48 1,000 14,100 -0.4
10/08/2022
22.38
 747,800 22.38 22.68 22.23 3,500 3,100 0.0
09/08/2022
22.38
 725,600 22.23 22.83 22.00 22,400 0 0.7
08/08/2022
22.23
 848,600 22.49 23.06 21.93 400 40,200 -1.2
05/08/2022
22.49
 917,900 22.23 22.83 21.85 9,700 12,800 -0.1
04/08/2022
22.23
 927,600 22.61 23.13 21.89 500 171,400 -5.0
03/08/2022
22.61
 1,177,000 22.00 23.29 21.70 10,700 28,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |