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

28.30
0.60
(2.17%)
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)
04/01/2022
29.12
 600,200 29.39 29.53 28.57 8,100 46,700 -1.6
31/12/2021
29.05
 975,800 30.28 30.35 29.05 5,500 55,600 -2.2
30/12/2021
28.98
 1,373,900 27.54 28.98 27.47 11,400 3,100 0.3
29/12/2021
27.09
 778,700 26.10 27.13 25.21 10,700 900 0.4
28/12/2021
26.03
 625,600 26.72 26.72 25.90 9,100 2,100 0.3
27/12/2021
26.58
 309,400 26.72 26.79 26.03 14,300 0 0.6
24/12/2021
26.31
 474,600 26.17 26.92 24.66 0 0 0
23/12/2021
26.17
 1,362,100 27.47 27.57 25.90 0 0 0
22/12/2021
27.78
 862,100 29.05 29.12 27.54 300 24,200 -1.0
21/12/2021
29.05
 576,300 29.25 29.80 28.84 0 26,600 -1.1
20/12/2021
29.59
 734,300 29.46 30.14 29.12 9,200 4,900 0.2
17/12/2021
29.12
 864,000 28.02 29.12 27.61 6,000 8,400 -0.1
16/12/2021
28.02
 574,000 28.22 29.12 28.02 10,500 0 0.4
15/12/2021
28.22
 484,400 28.67 28.70 28.12 5,500 12,300 -0.3
14/12/2021
28.77
 610,800 28.84 29.46 28.53 12,300 10,100 0.1
13/12/2021
28.81
 531,500 27.47 29.12 27.47 23,300 2,800 0.9
10/12/2021
28.77
 452,200 29.46 29.73 28.57 300 49,600 -2.1
09/12/2021
29.46
 374,800 28.84 29.46 28.43 6,600 3,100 0.1
08/12/2021
28.84
 481,400 28.70 28.91 27.95 27,200 16,700 0.4
07/12/2021
28.53
 1,077,500 28.57 29.39 26.38 124,700 6,900 4.7
06/12/2021
28.19
 1,064,900 30.14 30.31 28.19 72,600 0 3.1
03/12/2021
30.28
 1,556,500 32.20 32.54 30.28 16,000 25,000 -0.4
02/12/2021
32.54
 588,500 33.09 33.26 32.54 5,800 21,900 -0.8
01/12/2021
33.09
 668,200 33.81 33.81 32.54 24,500 57,000 -1.6
30/11/2021
33.91
 952,100 34.32 35.21 32.57 16,200 69,500 -2.6
29/11/2021
34.22
 1,086,100 31.51 34.25 31.51 78,700 36,200 1.9
26/11/2021
33.36
 1,172,900 34.60 34.66 32.88 4,300 23,000 -0.9
25/11/2021
34.08
 1,015,300 31.86 34.08 31.51 47,100 5,300 2.0
24/11/2021
31.86
 992,900 34.18 34.25 31.86 2,800 49,800 -2.3
23/11/2021
33.16
 2,465,700 30.93 33.29 30.93 38,300 20,600 0.8
22/11/2021
33.23
 1,914,300 35.62 35.62 33.23 18,600 57,100 -1.9
19/11/2021
35.69
 1,240,400 36.99 37.06 33.23 23,800 73,600 -2.7
18/11/2021
35.69
 930,300 34.25 35.69 33.81 1,100 24,000 -1.1
17/11/2021
33.40
 1,052,900 31.51 33.91 31.51 23,700 10,200 0.6
16/11/2021
32.13
 827,700 32.40 33.23 31.79 700 62,900 -2.9
15/11/2021
32.81
 1,046,100 31.72 33.19 31.65 1,200 34,200 -1.6
12/11/2021
31.10
 689,100 30.66 31.24 30.01 6,300 24,400 -0.8
11/11/2021
30.76
 1,126,100 31.34 31.34 29.46 600 102,300 -4.5
10/11/2021
29.32
 800,600 28.88 29.39 28.74 17,300 1,800 0.7
09/11/2021
28.84
 1,202,900 28.43 28.91 28.12 18,000 1,900 0.7
08/11/2021
28.84
 1,191,100 28.64 29.46 28.09 5,800 13,000 -0.3
05/11/2021
28.64
 756,600 30.14 30.14 28.43 0 0 0
04/11/2021
28.43
 1,681,000 26.58 28.43 26.34 0 0 0
03/11/2021
26.58
 1,882,900 28.09 28.09 25.35 0 0 0
02/11/2021
26.38
 1,492,000 25.00 26.38 24.87 64,300 16,600 1.8
01/11/2021
24.66
 1,695,600 24.59 24.66 23.29 4,500 8,100 -0.1
29/10/2021
23.91
 1,214,500 23.91 23.98 23.16 6,600 22,400 -0.5
28/10/2021
23.77
 1,241,100 23.22 23.98 23.22 21,600 2,500 0.7
27/10/2021
22.92
 1,607,800 21.96 23.26 21.96 48,500 15,500 1.1
26/10/2021
21.89
 857,300 21.17 22.13 21.17 34,500 0 1.1
25/10/2021
21.51
 1,290,800 21.92 21.92 21.03 6,700 4,700 0.1
22/10/2021
21.92
 930,500 21.75 22.20 21.72 18,600 0 0.6
21/10/2021
21.65
 615,200 21.72 22.06 21.44 3,800 15,700 -0.4
20/10/2021
21.72
 1,302,500 22.37 22.40 21.37 14,800 39,400 -0.8
19/10/2021
22.33
 1,242,500 22.61 22.81 21.92 14,300 9,000 0.2
18/10/2021
22.33
 1,595,000 21.51 22.81 21.24 4,100 14,100 -0.3
15/10/2021
21.51
 719,700 21.44 21.92 21.17 16,900 400 0.5
14/10/2021
21.37
 985,400 20.89 21.51 20.89 72,700 0 2.3
13/10/2021
21.03
 1,165,800 21.51 21.65 20.96 73,400 3,000 2.2
12/10/2021
21.51
 757,300 21.89 21.92 21.24 6,800 0 0.2
11/10/2021
21.79
 1,449,300 21.03 21.89 20.69 58,300 2,000 1.7
08/10/2021
20.89
 1,100,700 21.03 21.37 20.83 26,900 200 0.8
07/10/2021
21.03
 2,004,300 19.87 21.07 19.59 79,200 5,300 2.3
06/10/2021
19.87
 1,837,400 20.42 20.42 19.76 1,900 22,900 -0.6
05/10/2021
19.56
 1,741,100 18.50 19.56 18.50 36,200 53,000 -0.5
04/10/2021
18.29
 1,025,000 17.95 18.29 17.47 3,100 8,300 -0.1
01/10/2021
18.02
 632,600 18.43 18.43 18.02 2,600 300 0.1
30/09/2021
18.36
 385,500 18.36 18.63 18.26 16,800 56,000 -1.1
29/09/2021
18.43
 331,600 18.29 18.57 18.09 3,300 17,900 -0.4
28/09/2021
18.43
 564,500 17.95 18.63 17.78 15,500 0 0.4
27/09/2021
18.09
 884,600 18.87 18.91 18.09 0 26,400 -0.7
24/09/2021
18.87
 459,400 19.04 19.18 18.84 100 400 0.0
23/09/2021
19.04
 803,200 19.32 19.32 18.91 0 2,200 -0.1
22/09/2021
19.15
 638,100 18.84 19.25 18.63 5,300 8,800 -0.1
21/09/2021
18.81
 1,085,800 18.63 18.98 18.15 2,500 0 0.1
20/09/2021
18.84
 1,409,000 19.66 19.73 18.50 8,500 14,600 -0.2
17/09/2021
19.25
 989,100 18.63 19.39 18.57 52,300 0 1.5
16/09/2021
18.63
 449,600 18.70 18.77 18.50 1,000 6,900 -0.2
15/09/2021
18.70
 819,600 17.81 18.70 17.67 0 1,000 0.0
14/09/2021
17.95
 1,488,600 18.22 19.08 17.88 4,500 4,000 0.0
13/09/2021
18.63
 1,181,300 19.32 19.39 18.57 7,500 39,400 -0.9
10/09/2021
19.25
 779,600 19.73 19.73 19.25 16,000 5,800 0.3
09/09/2021
19.52
 817,200 19.25 19.52 19.04 0 22,200 -0.6
08/09/2021
19.25
 825,300 19.87 19.87 19.08 0 6,200 -0.2
07/09/2021
19.56
 2,004,600 19.59 19.87 19.46 0 12,100 -0.3
06/09/2021
19.46
 2,405,900 19.73 19.80 19.08 400 189,600 -5.4
01/09/2021
19.04
 0 19.04 19.04 19.04 0 0 0
31/08/2021
19.04
 0 19.04 19.04 19.04 0 0 0
30/08/2021
19.04
 0 19.04 19.04 19.04 0 0 0
27/08/2021
19.04
 1,747,197 18.36 19.04 17.81 400 200 0.0
26/08/2021: Cổ tức tiền mặt tỉ lệ: 9%
26/08/2021
18.29
 1,271,057 19.18 19.18 18.22 0 0 0
25/08/2021
18.50
 1,317,144 18.23 18.50 17.90 400 0 0.0
24/08/2021
18.23
 2,224,705 19.49 19.89 17.77 25,100 0 0.7
23/08/2021
19.42
 3,064,519 18.10 19.69 17.90 1,400 1,200 0.0
20/08/2021
18.10
 3,547,049 18.83 19.23 17.10 638 33,400 -0.9
19/08/2021
18.83
 1,372,372 18.36 19.16 18.17 1,700 44,044 -1.2
18/08/2021
18.36
 2,452,634 17.97 19.03 17.57 67,100 39,900 0.7
17/08/2021
17.97
 1,929,870 18.23 18.56 17.77 1,100 2,900 0.0
16/08/2021
18.23
 2,864,989 16.57 18.23 16.57 6,100 6,000 0.0
13/08/2021
16.57
 2,598,561 15.91 16.57 15.78 800 184,600 -4.4

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