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

27.70
-0.15
(-0.54%)
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
(2026-09-08) 		-4.40 -15.33% 5,707,900 -178,160 -3.6
24.30
28.70
27.70
2 tháng
(2026-08-10) 		-4.80 -16.49% 12,282,400 -338,860 -8.2
24.30
29.40
27.70
3 tháng
(2026-07-10) 		-10.15 -29.46% 24,007,200 -587,360 -15.8
24.30
34.45
27.70
6 tháng
(2026-04-13) 		-9.11 -27.27% 49,844,100 -613,560 -17.1
24.30
36.90
27.70
12 tháng
(2025-10-13) 		-17.15 -41.38% 119,158,700 -2,813,860 -109.0
24.30
41.45
27.70
24 tháng
(2024-10-18) 		-18.01 -42.57% 390,720,100 -9,495,362 -511.5
24.30
51.82
27.70
36 tháng
(2023-10-24) 		-4.25 -14.89% 594,114,300 -6,734,030 -421.7
24.30
51.82
27.70
60 tháng
(2021-11-03) 		-2.28 -8.58% 1,043,719,800 -1,773,232 -230.6
8.49
51.82
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
12.69
 382,400 12.69 13.67 12.33 41,800 5,700 0.6
24/10/2022
13.25
 320,000 13.74 14.38 13.25 31,200 7,900 0.4
21/10/2022
14.24
 441,700 15.29 15.29 14.24 19,000 8,000 0.2
20/10/2022
15.29
 276,300 16.00 16.07 15.29 18,200 11,300 0.2
19/10/2022
16.07
 159,100 16.03 16.07 15.82 4,200 8,500 -0.1
18/10/2022
16.03
 447,700 16.35 16.56 15.93 1,000 22,400 -0.5
17/10/2022
16.00
 223,600 15.89 16.00 15.36 2,000 51,206 -1.1
14/10/2022
15.93
 372,300 15.86 16.14 15.68 100 17,900 -0.4
13/10/2022
15.36
 159,200 15.15 15.50 15.08 3,000 23,100 -0.4
12/10/2022
15.19
 336,900 15.22 16.10 14.94 0 37,900 -0.8
11/10/2022
15.19
 460,200 16.24 16.24 15.19 14,700 47,900 -0.7
10/10/2022
16.32
 429,200 15.08 16.84 15.08 2,500 23,300 -0.5
07/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
07/10/2022
15.96
 638,900 16.49 16.60 15.96 37,100 24,100 0.3
06/10/2022
17.16
 435,900 18.33 18.36 17.16 14,600 31,900 -0.4
05/10/2022
18.43
 605,200 18.43 18.50 17.81 10,000 101,300 -2.5
04/10/2022
17.78
 795,900 19.52 19.52 17.78 58,200 11,500 1.2
03/10/2022
19.11
 733,900 20.35 20.35 19.11 5,200 103,800 -2.8
30/09/2022
20.55
 1,310,000 19.94 20.55 19.08 249,600 25,000 6.7
29/09/2022
20.28
 1,367,700 20.24 20.28 18.84 877,100 23,900 25.3
28/09/2022
19.94
 787,700 19.66 20.24 19.25 41,500 19,200 0.6
27/09/2022
19.87
 888,400 19.59 20.21 19.52 27,200 27,511 0.0
26/09/2022
19.52
 889,100 19.97 19.97 18.84 71,100 10,102 1.7
23/09/2022
20.00
 1,641,600 19.15 20.07 18.87 798,400 26,979 22.5
22/09/2022
18.81
 761,700 17.54 18.81 16.99 329,200 800 9.0
21/09/2022
17.61
 461,500 17.74 17.81 17.47 73,500 2,600 1.8
20/09/2022
17.81
 366,100 17.33 17.81 16.78 40,800 0 1.1
19/09/2022
17.23
 676,200 18.22 18.22 17.23 68,900 14,400 1.4
16/09/2022
18.50
 406,600 18.94 19.32 18.36 52,900 28,400 0.7
15/09/2022
19.18
 358,800 19.32 19.39 19.11 103,600 49,800 1.8
14/09/2022
19.18
 860,400 17.81 19.80 17.81 63,000 0 0.3
13/09/2022
18.84
 326,200 19.11 19.11 18.63 22,700 0 0.3
12/09/2022
18.98
 253,600 19.52 19.52 18.81 1,100 57,100 -0.1
09/09/2022
19.08
 466,900 18.57 19.08 18.02 2,900 7,800 -0.1
08/09/2022
18.50
 713,800 19.32 19.32 18.43 7,100 37,400 -0.8
07/09/2022
18.74
 787,700 19.87 20.14 18.74 6,000 34,600 -0.8
06/09/2022
20.07
 726,300 20.21 20.31 19.87 11,700 157,500 -4.3
05/09/2022
20.14
 478,400 20.00 20.45 19.87 16,700 11,200 0.2
31/08/2022
20.00
 727,000 19.25 20.14 19.22 4,200 6,100 -0.1
30/08/2022
19.46
 591,300 20.07 20.28 19.46 8,000 35,300 -0.8
29/08/2022
19.66
 1,871,100 19.94 20.21 19.32 51,600 25,300 0.8
26/08/2022
20.76
 1,355,500 21.44 21.44 20.35 31,000 91,400 -1.8
25/08/2022
21.44
 893,300 21.48 21.85 21.31 16,000 157,500 -4.4
24/08/2022
21.44
 952,000 21.72 21.85 21.44 16,000 13,300 0.1
23/08/2022
21.51
 1,516,600 20.48 21.51 20.24 41,900 0 1.3
22/08/2022
20.86
 1,112,100 21.17 21.51 20.48 8,000 217,100 -6.4
19/08/2022
21.27
 924,100 21.48 21.58 20.96 8,400 91,800 -2.6
18/08/2022
21.58
 2,895,800 20.07 21.61 19.94 40,100 453,400 -13.0
17/08/2022
20.21
 1,147,700 20.07 20.42 19.87 18,600 4,600 0.4
16/08/2022
20.04
 821,500 20.14 20.28 19.80 13,000 142,200 -3.8
15/08/2022
20.21
 452,300 20.24 20.42 20.04 3,200 0 0.1
12/08/2022
20.07
 891,300 20.07 20.42 19.25 40,700 20,000 0.6
11/08/2022
19.70
 1,425,900 20.76 20.76 19.52 1,000 14,100 -0.4
10/08/2022
20.35
 747,800 20.35 20.62 20.21 3,500 3,100 0.0
09/08/2022
20.35
 725,600 20.21 20.76 20.00 22,400 0 0.7
08/08/2022
20.21
 848,600 20.96 20.96 19.94 400 40,200 -1.2
05/08/2022
20.45
 917,900 20.21 20.76 19.87 9,700 12,800 -0.1
04/08/2022
20.21
 927,600 20.89 21.03 19.90 500 171,400 -5.0
03/08/2022
20.55
 1,177,000 19.94 21.17 19.73 10,700 28,800 -0.5
02/08/2022
20.00
 849,600 20.04 20.07 19.49 12,300 11,300 0.0
01/08/2022
20.04
 1,243,200 19.80 20.79 19.42 19,700 27,100 -0.2
29/07/2022
19.52
 1,047,000 18.94 19.66 18.57 16,900 0 0.5
28/07/2022
18.91
 937,600 19.25 19.25 18.84 4,300 18,100 -0.4
27/07/2022
18.77
 1,844,700 17.43 18.77 17.43 14,400 10,300 0.1
26/07/2022
17.57
 567,200 17.54 17.88 17.40 6,100 4,900 0.0
25/07/2022
17.54
 1,193,700 17.50 17.95 16.99 400 12,800 -0.3
22/07/2022
17.54
 909,800 17.43 17.95 17.20 2,200 9,800 0.4
21/07/2022
17.43
 799,600 17.47 18.02 17.40 26,300 18,400 0.2
20/07/2022
17.43
 972,600 16.48 17.43 16.48 17,200 0 0.4
19/07/2022
16.30
 435,200 16.78 16.78 16.00 3,500 19,800 -0.4
18/07/2022
16.58
 568,000 16.44 16.92 16.44 16,300 900 0.4
15/07/2022
16.51
 525,200 17.09 17.09 16.44 2,900 10,300 -0.2
14/07/2022
16.85
 465,000 15.62 16.99 15.62 25,800 0 0.6
13/07/2022
16.03
 572,400 15.76 16.72 15.76 10,000 0 0.2
12/07/2022
16.58
 401,800 16.17 16.58 15.69 6,000 1,700 0.1
11/07/2022
15.69
 401,200 16.10 16.75 15.41 6,100 13,100 -0.2
08/07/2022
16.54
 362,800 16.17 16.58 15.83 7,200 10,500 -0.2
07/07/2022
15.76
 242,300 15.41 16.06 14.87 7,100 4,200 0.1
06/07/2022
15.45
 477,200 15.69 16.44 15.41 13,400 2,900 0.2
05/07/2022
16.44
 558,000 16.85 17.33 15.83 12,300 8,500 0.1
04/07/2022
16.92
 398,000 16.51 17.47 16.51 0 12,400 -0.3
01/07/2022
16.37
 589,900 15.07 16.37 14.73 7,700 6,700 0.0
30/06/2022
15.31
 689,500 16.44 16.68 15.31 2,200 26,800 -0.5
29/06/2022
16.44
 454,200 16.00 16.78 15.41 900 8,600 -0.2
28/06/2022
15.96
 304,500 16.41 16.41 15.69 100 13,300 -0.3
27/06/2022
15.83
 454,700 14.97 15.83 14.97 14,400 300 0.3
24/06/2022
14.80
 384,000 15.55 15.55 14.80 100 20,900 -0.4
23/06/2022
15.04
 256,000 15.00 15.14 14.56 2,200 9,800 -0.2
22/06/2022
15.00
 369,000 14.90 15.00 14.39 2,400 10,400 -0.2
21/06/2022
14.04
 605,200 13.70 14.90 13.02 28,700 22,300 0.1
20/06/2022
13.98
 425,900 15.00 15.83 13.98 11,200 20,400 -0.2
17/06/2022
15.00
 457,400 15.00 15.31 15.00 8,400 14,300 -0.1
16/06/2022
16.10
 348,100 17.47 17.67 16.10 15,300 19,300 -0.1
15/06/2022
17.09
 635,700 17.88 18.50 17.09 109,400 5,400 2.6
14/06/2022
18.36
 541,400 17.50 18.84 17.50 37,400 3,500 0.9
13/06/2022
18.74
 613,900 18.77 19.18 18.74 22,900 5,700 0.5
10/06/2022
20.14
 1,068,100 21.44 21.44 20.14 10,100 4,100 0.2
09/06/2022
21.65
 415,800 21.37 21.99 21.37 23,100 15,600 0.2
08/06/2022
21.92
 784,000 22.26 22.54 21.58 5,400 34,100 -0.9
07/06/2022
21.85
 992,000 20.48 21.92 19.76 109,200 31,600 2.5
06/06/2022
20.69
 1,312,600 19.18 20.83 19.18 18,000 1,000 0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc