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)
15/08/2019
4.47
 2,630 4.59 4.59 4.47 0 0 0
14/08/2019
4.59
 5,790 4.59 4.65 4.59 0 0 0
13/08/2019
4.59
 3,640 4.34 4.62 4.34 10 0 0
12/08/2019
4.65
 440 4.72 4.72 4.65 0 0 0
09/08/2019
4.65
 113,360 4.53 4.65 4.47 100,000 111,000 -0.1
08/08/2019
4.72
 8,620 4.78 4.78 4.65 0 0 0
07/08/2019
4.78
 120 4.78 4.78 4.78 0 0 0
06/08/2019
4.72
 2,300 4.65 4.72 4.53 0 0 0
05/08/2019
4.65
 22,800 4.78 4.78 4.65 0 12,270 -0.1
02/08/2019
4.72
 1,320 4.78 4.78 4.72 0 0 0
01/08/2019
4.72
 1,600 4.78 4.78 4.72 0 0 0
31/07/2019
4.78
 1,380 4.72 4.84 4.72 0 10 0
30/07/2019
4.72
 3,490 4.87 4.87 4.72 1,000 2,510 0.0
29/07/2019
4.72
 6,620 4.84 4.90 4.72 0 10 0.0
26/07/2019
4.90
 11,510 4.90 4.90 4.90 0 0 0
25/07/2019
4.84
 3,370 4.90 4.90 4.84 0 0 0
24/07/2019
4.84
 10,110 4.93 4.93 4.84 0 5,000 0.0
23/07/2019
4.93
 110 4.93 4.93 4.93 10 0 0
22/07/2019
4.93
 5,280 4.90 4.97 4.85 2,020 5,030 0.0
19/07/2019
4.90
 2,310 4.97 4.97 4.90 0 260 0.0
18/07/2019
4.97
 14,940 5.00 5.00 4.90 0 8,600 -0.1
17/07/2019
5.00
 14,160 4.97 5.00 4.90 0 0 0
16/07/2019
4.97
 10,200 5.02 5.03 4.97 0 10,000 -0.1
15/07/2019
4.97
 4,870 4.88 4.97 4.88 0 4,400 0.0
12/07/2019
4.97
 5,840 5.02 5.02 4.97 0 0 0
11/07/2019
5.00
 3,180 5.01 5.01 4.97 1,000 0 0.0
10/07/2019
4.97
 4,360 5.02 5.02 4.97 0 0 0
09/07/2019
5.01
 1,230 4.85 5.01 4.85 1,000 0 0.0
08/07/2019
5.01
 9,350 5.03 5.03 4.87 0 8,900 -0.1
05/07/2019
4.90
 16,940 4.97 4.97 4.90 0 8,500 -0.1
04/07/2019
4.93
 19,030 5.09 5.09 4.93 0 8,500 -0.1
03/07/2019
4.97
 25,690 5.09 5.09 4.97 0 6,500 -0.1
02/07/2019
4.97
 10,440 4.97 5.19 4.97 0 0 0
01/07/2019
5.19
 3,990 5.19 5.21 5.05 0 0 0
28/06/2019
5.18
 12,070 5.18 5.21 5.10 0 0 0
27/06/2019
5.12
 10,870 5.12 5.21 5.10 3,000 1,900 0.0
26/06/2019
5.22
 3,500 5.10 5.22 5.10 50 0 0.0
25/06/2019
5.23
 730 5.25 5.25 5.15 0 0 0
24/06/2019
5.25
 400 5.27 5.27 5.21 0 0 0
21/06/2019
5.26
 9,230 5.28 5.28 5.09 0 8,600 -0.1
20/06/2019
5.15
 10,010 5.24 5.24 5.15 1,020 8,400 -0.1
19/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/06/2019
5.24
 43,970 5.24 5.34 5.15 2,160 2,350 0.0
18/06/2019
5.04
 3,740 5.05 5.08 5.00 2,180 0 0.0
17/06/2019
5.04
 21,640 5.02 5.05 5.01 3,920 6,000 0.0
14/06/2019
5.02
 2,280 4.97 5.02 4.97 0 0 0
13/06/2019
4.97
 10,660 4.97 5.02 4.97 500 0 0.0
12/06/2019
4.97
 26,790 4.97 4.97 4.82 170 20,580 -0.2
11/06/2019
4.91
 370 5.05 5.05 4.91 0 0 0
10/06/2019
5.02
 4,390 5.02 5.02 5.02 0 0 0
07/06/2019
4.99
 7,900 4.91 4.99 4.91 0 0 0
06/06/2019
4.91
 4,310 5.04 5.04 4.91 0 0 0
05/06/2019
4.99
 11,330 5.02 5.02 4.99 0 10,000 -0.1
04/06/2019
5.02
 11,520 5.02 5.02 4.97 10 0 0
03/06/2019
5.02
 4,710 4.99 5.02 4.97 0 0 0
31/05/2019
4.99
 2,180 5.06 5.08 4.99 0 0 0
30/05/2019
5.05
 2,160 4.85 5.06 4.85 0 0 0
29/05/2019
5.05
 6,170 4.86 5.13 4.86 0 0 0
28/05/2019
5.13
 2,380 5.19 5.19 5.08 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
27/05/2019
5.19
 11,380 5.42 5.42 5.08 10 0 0
24/05/2019
5.07
 20,330 5.08 5.08 5.03 0 3,950 0.0
23/05/2019
5.08
 19,680 5.04 5.08 5.04 0 730 0.0
22/05/2019
5.03
 60,160 5.03 5.10 5.03 0 30,460 -0.3
21/05/2019
5.05
 2,600 5.03 5.08 5.03 0 0 0
20/05/2019
5.03
 2,770 5.03 5.03 5.03 0 0 0
17/05/2019
5.03
 8,800 5.03 5.03 4.92 0 0 0
16/05/2019
5.03
 140 4.80 5.03 4.80 0 0 0
15/05/2019
5.00
 8,950 5.00 5.03 5.00 0 300 0.0
14/05/2019
5.00
 2,280 4.92 5.00 4.92 0 0 0
13/05/2019
4.97
 7,880 5.03 5.03 4.97 0 0 0
10/05/2019
5.00
 120 5.03 5.03 5.00 0 120 0.0
09/05/2019
4.97
 4,510 5.03 5.03 4.97 0 510 0.0
08/05/2019
5.03
 3,820 5.03 5.04 5.03 0 2,500 0.0
07/05/2019
5.04
 720 5.08 5.08 5.04 0 0 0
06/05/2019
5.08
 2,410 5.08 5.08 4.92 0 0 0
03/05/2019
5.08
 18,150 5.08 5.10 5.05 0 0 0
02/05/2019
5.08
 1,030 5.13 5.13 5.08 0 0 0
26/04/2019
5.08
 8,420 5.18 5.18 5.08 0 6,910 -0.1
25/04/2019
5.08
 10,710 5.15 5.15 5.08 0 0 0
24/04/2019
5.15
 2,700 4.97 5.18 4.97 0 10 0.0
23/04/2019
5.18
 11,030 5.18 5.18 5.13 0 0 0
22/04/2019
5.13
 56,730 5.31 5.31 5.13 0 13,500 -0.1
19/04/2019
5.05
 64,900 5.03 5.08 5.03 1,610 0 0.0
18/04/2019
4.98
 28,750 5.08 5.08 4.98 20 0 0.0
17/04/2019
5.08
 3,510 5.08 5.08 5.01 760 0 0.0
16/04/2019
5.01
 5,570 4.97 5.01 4.97 0 0 0
12/04/2019
5.03
 24,350 5.13 5.13 4.97 2,000 8,500 -0.1
11/04/2019
5.13
 10 5.13 5.13 5.13 0 0 0
10/04/2019
5.13
 9,750 5.13 5.13 4.97 0 7,620 -0.1
09/04/2019
5.03
 38,560 5.18 5.18 4.95 0 32,440 -0.3
08/04/2019
5.13
 9,060 5.18 5.18 5.13 0 0 0
05/04/2019
5.03
 14,860 5.18 5.18 5.03 100 200 0.0
04/04/2019
5.13
 220 5.03 5.13 5.03 0 0 0
03/04/2019
5.13
 15,250 5.18 5.18 5.03 0 0 0
02/04/2019
5.18
 1,900 5.18 5.18 5.18 0 0 0
01/04/2019
5.18
 3,650 5.13 5.18 5.13 0 0 0
29/03/2019
5.13
 5,190 5.23 5.23 5.08 0 1,030 0.0
28/03/2019
5.13
 27,300 5.15 5.23 5.08 0 12,000 -0.1
27/03/2019
5.15
 3,110 5.18 5.21 5.13 0 0 0
26/03/2019
5.18
 70 5.13 5.18 5.13 42,745 0 0.4
25/03/2019
5.18
 1,440 5.23 5.23 5.18 0 0 0

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