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

29.40
1.70
(6.14%)
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)
06/01/2020
4.97
 30,180 4.94 5.10 4.94 0 0 0
03/01/2020
4.97
 28,830 5.24 5.24 4.97 0 0 0
02/01/2020
5.20
 20,940 4.97 5.20 4.97 0 0 0
31/12/2019
5.20
 85,160 5.28 5.30 4.97 0 0 0
30/12/2019
5.28
 56,040 5.37 5.37 5.22 0 370 0.0
27/12/2019
5.21
 49,710 4.97 5.32 4.97 0 0 0
26/12/2019
4.97
 30,790 4.87 5.01 4.78 0 0 0
25/12/2019
4.97
 68,110 4.97 4.97 4.97 0 1,240 0.0
24/12/2019
4.97
 18,220 4.97 5.03 4.87 0 370 0.0
23/12/2019
4.97
 47,260 4.97 5.03 4.77 0 5,000 0.0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
20/12/2019
4.97
 45,990 4.97 5.01 4.91 1,480 7,500 0.0
19/12/2019
4.86
 26,230 4.96 4.96 4.85 0 0 0
18/12/2019
4.93
 49,050 4.97 4.97 4.90 5,000 4,080 0.0
17/12/2019
4.90
 78,410 5.03 5.03 4.90 8,370 0 0.1
16/12/2019
5.03
 38,810 4.90 5.06 4.90 0 0 0
13/12/2019
5.07
 55,120 4.97 5.08 4.94 1,330 0 0.0
12/12/2019
4.94
 84,830 4.72 4.97 4.72 0 0 0
11/12/2019
4.65
 143,770 4.56 4.69 4.50 0 60,270 -0.4
10/12/2019
4.50
 171,980 4.53 4.56 4.47 0 121,630 -0.9
09/12/2019
4.47
 39,100 4.39 4.47 4.39 0 0 0
06/12/2019
4.39
 25,810 4.38 4.39 4.38 0 1,990 0.0
05/12/2019
4.38
 22,620 4.41 4.44 4.36 0 13,200 -0.1
04/12/2019
4.41
 41,900 4.23 4.41 4.23 4,480 24,640 -0.1
03/12/2019
4.28
 20,400 4.34 4.34 4.28 0 0 0
02/12/2019
4.34
 870 4.34 4.34 4.34 0 0 0
29/11/2019
4.34
 1,880 4.34 4.34 4.34 0 1,480 0.0
28/11/2019
4.33
 5,650 4.41 4.41 4.33 0 0 0
27/11/2019
4.34
 13,970 4.22 4.34 4.22 13,660 3,620 0.1
26/11/2019
4.33
 10,690 4.33 4.33 4.22 0 0 0
25/11/2019
4.33
 5,490 4.35 4.35 4.33 0 0 0
22/11/2019
4.34
 14,720 4.43 4.43 4.34 2,260 0 0.0
21/11/2019
4.34
 2,570 4.44 4.44 4.34 0 30 0.0
20/11/2019
4.34
 13,430 4.33 4.38 4.33 0 0 0
19/11/2019
4.34
 560 4.34 4.34 4.34 0 0 0
18/11/2019
4.41
 19,830 4.41 4.44 4.34 5,780 4,700 0.0
15/11/2019
4.41
 11,680 4.40 4.44 4.40 460 0 0.0
14/11/2019
4.40
 23,540 4.31 4.40 4.31 0 0 0
13/11/2019
4.31
 24,550 4.28 4.31 4.26 0 0 0
12/11/2019
4.28
 13,690 4.28 4.28 4.25 0 0 0
11/11/2019
4.28
 2,500 4.31 4.31 4.28 0 0 0
08/11/2019
4.31
 45,280 4.25 4.34 4.25 0 11,740 -0.1
07/11/2019
4.25
 7,410 4.16 4.26 4.16 0 0 0
06/11/2019
4.26
 4,050 4.28 4.28 4.22 0 0 0
05/11/2019
4.22
 10,030 4.22 4.22 4.16 0 5,000 0.0
04/11/2019
4.22
 2,970 4.11 4.24 4.11 0 0 0
01/11/2019
4.21
 13,530 4.25 4.25 4.19 0 5,570 0.0
31/10/2019
4.26
 5,040 4.26 4.26 4.26 0 4,080 0.0
30/10/2019
4.26
 27,100 4.27 4.27 4.10 0 760 0.0
29/10/2019
4.16
 9,960 4.27 4.27 4.14 5,270 0 0.0
28/10/2019
4.18
 5,500 4.22 4.28 4.18 0 0 0
25/10/2019
4.25
 5,780 4.31 4.31 4.19 4,000 0 0.0
24/10/2019
4.18
 11,310 4.17 4.28 4.17 2,760 0 0.0
23/10/2019
4.28
 2,460 4.31 4.31 4.20 2,000 0 0.0
22/10/2019
4.28
 4,750 4.22 4.28 4.22 800 0 0.0
21/10/2019
4.22
 41,260 4.28 4.28 4.16 0 0 0
18/10/2019
4.16
 13,590 4.28 4.28 4.16 10 0 0
17/10/2019
4.10
 30,600 4.34 4.34 4.10 10 0 0
16/10/2019
4.34
 1,240 4.28 4.34 4.26 0 0 0
15/10/2019
4.29
 14,820 4.39 4.39 4.29 10 0 0.0
14/10/2019
4.32
 3,530 4.28 4.32 4.28 0 0 0
11/10/2019
4.32
 1,230 4.33 4.33 4.32 0 60 0.0
10/10/2019
4.33
 760 4.34 4.34 4.25 10 0 0.0
09/10/2019
4.33
 2,290 4.28 4.34 4.28 0 0 0
08/10/2019
4.34
 3,000 4.37 4.37 4.26 0 0 0
07/10/2019
4.38
 14,210 4.41 4.41 4.29 0 0 0
04/10/2019
4.36
 2,350 4.36 4.36 4.34 0 2,060 0.0
03/10/2019
4.23
 11,770 4.38 4.38 4.23 0 0 0
02/10/2019
4.38
 1,790 4.38 4.38 4.38 0 0 0
01/10/2019
4.40
 2,450 4.38 4.40 4.22 0 0 0
30/09/2019
4.38
 9,670 4.34 4.41 4.34 0 10 0.0
27/09/2019
4.34
 12,870 4.34 4.34 4.28 0 10,000 -0.1
26/09/2019
4.26
 22,610 4.34 4.34 4.25 0 0 0
25/09/2019
4.34
 28,910 4.34 4.34 4.23 8,700 28,000 -0.1
24/09/2019
4.33
 3,910 4.41 4.41 4.20 0 0 0
23/09/2019
4.34
 2,710 4.40 4.41 4.34 200 350 0.0
20/09/2019
4.41
 4,970 4.41 4.42 4.40 0 2,070 0.0
19/09/2019
4.38
 12,110 4.41 4.41 4.36 12,000 0 0.1
18/09/2019
4.38
 18,220 4.38 4.38 4.38 15,600 0 0.1
17/09/2019
4.38
 2,210 4.28 4.41 4.16 0 0 0
16/09/2019
4.38
 17,120 4.42 4.42 4.36 0 8,000 -0.1
13/09/2019
4.35
 6,570 4.34 4.35 4.22 0 0 0
12/09/2019
4.34
 890 4.34 4.34 4.34 10 0 0
11/09/2019
4.34
 630 4.34 4.34 4.34 10 0 0
10/09/2019
4.34
 24,980 4.28 4.34 4.19 0 4,810 0.0
09/09/2019
4.31
 9,060 4.34 4.34 4.10 0 0 0
06/09/2019
4.36
 510 4.39 4.39 4.36 0 0 0
05/09/2019
4.39
 2,560 4.43 4.43 4.34 0 0 0
04/09/2019
4.39
 13,300 4.22 4.41 4.22 0 0 0
03/09/2019
4.31
 2,710 4.41 4.41 4.31 0 0 0
30/08/2019
4.41
 2,620 4.43 4.43 4.41 0 0 0
29/08/2019
4.41
 2,860 4.41 4.41 4.34 0 0 0
28/08/2019
4.41
 17,100 4.34 4.42 4.34 0 9,130 -0.1
27/08/2019
4.43
 26,920 4.43 4.43 4.34 0 14,140 -0.1
26/08/2019
4.43
 52,750 4.34 4.43 4.34 0 5,510 0.0
23/08/2019
4.43
 29,310 4.44 4.44 4.34 0 22,860 -0.2
22/08/2019
4.44
 6,240 4.41 4.47 4.41 500 0 0.0
21/08/2019
4.47
 26,360 4.47 4.47 4.41 0 0 0
20/08/2019
4.53
 100 4.53 4.53 4.53 0 0 0
19/08/2019
4.53
 8,430 4.47 4.53 4.47 6,400 1,080 0.0
16/08/2019
4.53
 10,290 4.47 4.59 4.47 0 5,380 0.0

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