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

44.05
0.55
(1.26%)
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
(2024-12-16) 		-3.75 -7.78% 6,668,100 591,548 28.7
43.50
48.90
43.50
2 tháng
(2024-11-15) 		1.15 2.66% 17,295,000 847,388 42.4
43.05
48.90
43.50
3 tháng
(2024-10-16) 		-6.55 -12.84% 27,257,600 617,288 31.8
43.05
51.60
43.50
6 tháng
(2024-07-18) 		-3.05 -6.42% 73,867,200 1,239,900 59.7
40.30
52.20
43.50
12 tháng
(2024-01-22) 		-3.10 -6.51% 166,721,900 286,567 5.2
40.30
58.64
43.50
24 tháng
(2023-01-27) 		27.69 165.27% 467,875,300 6,362,069 271.2
14.37
58.64
43.50
36 tháng
(2022-02-07) 		11.71 35.75% 625,575,500 8,440,765 321.9
10.28
58.64
43.50
60 tháng
(2020-02-10) 		36.75 477.19% 1,009,827,401 -62,022 208.8
5.86
58.64
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
44.05
 167,000 43.65 44.35 43.65 31,900 1,000 1.4
14/01/2025
43.50
 164,500 44.45 44.90 43.50 5,700 1,600 0.2
13/01/2025
44.45
 232,000 43.90 44.60 42.90 25,500 3,700 1.0
10/01/2025
43.60
 291,100 44.80 45.25 41.75 1,000 18,200 -0.8
09/01/2025
44.85
 100,000 45.25 45.25 44.85 1,000 6,300 -0.2
08/01/2025
44.90
 250,000 44.95 45.40 44.80 3,700 94,000 -4.1
07/01/2025
44.95
 275,600 45.10 45.65 44.80 0 43,300 -2.0
06/01/2025
45.10
 421,000 46.60 47.10 44.75 24,600 7,800 0.8
03/01/2025
46.60
 416,800 48 48 46.60 200 33,400 -1.6
02/01/2025
48.15
 123,300 48.55 48.55 48.05 1,500 8,300 -0.3
31/12/2024
48.60
 331,800 48.45 48.60 47.80 20,090 9,252 0.5
30/12/2024
48.60
 332,400 48.40 48.95 47.80 15,900 11,200 0.2
27/12/2024
48.60
 518,900 48.65 48.95 47.60 156,600 15,500 6.9
26/12/2024
48.20
 205,700 48.90 48.90 48.20 2,800 5,300 -0.1
25/12/2024
48.90
 762,300 48.10 49.20 47.90 108,310 43,800 3.2
24/12/2024
48
 191,900 48.10 48.10 47.55 15,500 4,400 0.5
23/12/2024
48.20
 338,900 48.20 48.20 47.50 54,000 0 2.6
20/12/2024
48
 393,000 48.20 48.20 47.40 107,400 0 5.1
19/12/2024
47.80
 517,800 46.60 48 46.60 141,100 2,200 6.6
18/12/2024
48
 271,400 48.10 48.10 47.60 0 7,300 -0.3
17/12/2024
48.20
 268,000 48 48.20 47.60 50,000 20,300 1.4
16/12/2024
48.20
 426,200 47.70 48.20 47.20 263,500 66,900 9.4
13/12/2024
47.70
 662,200 46.95 47.90 46.35 284,500 28,700 12.1
12/12/2024
47.55
 423,200 47.55 47.70 47.10 212,500 4,200 9.9
11/12/2024
47.50
 1,274,000 46.30 47.70 45.90 220,500 16,700 9.6
10/12/2024
46.30
 412,700 46 46.30 45.60 90,000 24,500 3.0
09/12/2024
46
 446,200 45.65 46.30 45.65 12,300 0 0.6
06/12/2024
46.25
 596,800 46.05 46.30 45.50 60,200 0 2.8
05/12/2024
46.05
 1,132,500 43.05 46.05 42.20 125,600 2,017 5.6
04/12/2024
43.05
 437,900 44 44 43.05 500 14,443 -0.6
03/12/2024
44
 379,200 44.20 44.70 44 0 116,700 -5.2
02/12/2024
44.85
 353,200 45 45 44.20 0 143,800 -6.4
29/11/2024
45
 322,200 43.85 45 43.50 13,800 7,000 0.3
28/11/2024
43.85
 229,700 44.40 44.40 43.80 15,600 16,000 -0.0
27/11/2024
43.90
 212,900 44.10 44.50 43.90 1,900 2,700 -0.0
26/11/2024
44.20
 357,500 44.25 44.75 44.10 41,000 98,200 -2.5
25/11/2024
43.85
 171,500 43.45 44.25 43.45 800 18,200 -0.8
22/11/2024
43.85
 423,600 44.15 44.60 43.80 0 154,600 -6.8
21/11/2024
44.55
 239,000 44.20 45 44 0 124,200 -5.5
20/11/2024
44.60
 661,000 43.70 45.20 43.05 34,700 64,600 -1.3
19/11/2024
43.50
 238,300 44.60 44.60 43.50 0 18,200 -0.8
18/11/2024
44.65
 593,200 43.30 45.05 43.30 70,400 94,600 -1.1
15/11/2024
43.30
 1,060,100 44 44.50 42.90 123,800 102,900 0.9
14/11/2024
44.45
 752,600 47.45 47.70 44.45 21,600 86,500 -3.1
13/11/2024
47.70
 402,300 47.75 47.75 46.90 21,600 19,300 0.1
12/11/2024
47.70
 416,500 48.15 48.80 47.65 5,900 120,000 -5.5
11/11/2024
48
 384,100 48.25 48.65 47.40 1,000 86,100 -4.1
08/11/2024
48.25
 446,000 48.40 48.40 47.50 19,300 0 0.9
07/11/2024
47.90
 221,100 48.80 48.80 47.90 0 8,400 -0.4
06/11/2024
48.40
 338,400 48.20 48.45 47.75 0 0 0
05/11/2024
47.65
 108,000 47.40 48 47.40 0 17,400 -0.8
04/11/2024
47.80
 502,200 46.70 48.80 46.20 8,400 100 0.4
01/11/2024
47.10
 299,600 47.70 47.80 47 0 14,800 -0.7
31/10/2024
47.80
 288,900 47.60 48.05 47.25 18,800 1,000 0.9
30/10/2024
47.55
 262,800 48.20 48.30 47.25 0 10,600 -0.5
29/10/2024
48
 217,600 47.90 48.15 47.70 100 17,600 -0.8
28/10/2024
47.80
 227,600 47.10 47.95 47.05 15,900 10,100 0.3
25/10/2024
47
 344,700 47.55 47.85 47 6,900 15,500 -0.4
24/10/2024
47.55
 416,400 48.60 48.60 47.55 3,600 28,900 -1.2
23/10/2024
48.60
 366,800 48.40 49 47.40 10,600 78,700 -3.3
22/10/2024
48.50
 1,386,900 49.55 49.55 47.20 60,700 28,700 1.5
21/10/2024
49.70
 683,800 50.70 51.30 49.70 8,800 23,900 -0.8
18/10/2024
51.20
 646,600 51.60 52 51.20 119,800 1,300 6.1
17/10/2024
51.60
 868,400 51 51.90 49.90 21,100 16,200 0.2
16/10/2024
51
 381,300 50.70 51 50.40 18,000 7,100 0.6
15/10/2024
50.70
 593,300 50.80 51.40 50.30 6,900 27,500 -1.0
14/10/2024
51.10
 438,600 51.40 51.60 50.90 15,200 12,700 0.1
11/10/2024
51
 455,400 50.70 51.30 50.30 2,700 18,000 -0.8
10/10/2024
50.70
 627,300 51.80 51.80 50.70 0 23,500 -1.2
09/10/2024
51.30
 665,500 50.90 51.50 50.40 118,700 42,500 3.9
08/10/2024
50.60
 1,793,500 52.70 52.80 50.60 100,000 241,600 -7.4
07/10/2024
52.20
 788,700 51.90 52.20 51.30 24,700 104,700 -4.1
04/10/2024
51.30
 976,800 50.80 52.10 50.60 62,700 22,300 2.1
03/10/2024
50.90
 1,425,800 51.70 52.20 50.80 79,900 17,200 3.2
02/10/2024
51.60
 975,300 51.50 52.20 51.40 118,300 0 6.1
01/10/2024
52
 2,407,200 50.10 52.40 49.85 179,200 12,400 8.6
30/09/2024
49.70
 626,300 49.20 50.10 49 18,400 40,300 -1.1
27/09/2024
49.20
 614,500 49.50 49.55 49.05 1,600 1,200 0.0
26/09/2024
49.40
 840,500 49.75 50 49.25 2,700 97,800 -4.7
25/09/2024
49.75
 1,277,700 50 50.60 49.60 88,200 1,700 4.3
24/09/2024
49.20
 392,400 49 49.35 48.50 100 7,100 -0.3
23/09/2024
48.85
 571,100 48.40 49.25 48 100,300 11,900 4.3
20/09/2024
48.40
 710,100 49.90 49.90 48.40 0 29,600 -1.5
19/09/2024
48.95
 441,400 48.40 48.95 48.30 57,300 20,200 1.8
18/09/2024
48.40
 713,100 48.15 49.10 47.75 21,400 22,500 -0.0
17/09/2024
47.70
 406,300 46.65 47.70 46.65 1,600 6,800 -0.2
16/09/2024
46.70
 331,200 47.45 47.70 46.70 0 20,600 -1.0
13/09/2024
47.45
 576,700 46.80 47.90 46.80 70,100 1,600 3.3
12/09/2024
47
 237,500 47.40 47.80 47 0 8,100 -0.4
11/09/2024
47
 474,800 46.55 47.70 46.05 23,400 22,300 0.0
10/09/2024
46.55
 1,041,000 48 48.35 46.25 56,200 48,300 0.3
09/09/2024
47.80
 414,200 48.05 48.85 47.80 0 0 0
06/09/2024
48.60
 433,400 48.80 49.30 48.10 0 25,700 -1.2
05/09/2024
48.80
 917,500 49.45 50.40 48.60 64,100 23,500 2.0
04/09/2024
49.25
 581,400 48.25 49.50 48.20 22,100 10,400 0.6
30/08/2024
49.15
 515,000 49.10 49.80 49.05 25,200 0 1.2
29/08/2024
49.05
 616,000 48.80 50 48.80 13,000 2,900 0.5
28/08/2024
48.80
 762,400 49.60 50 48.10 12,000 46,900 -1.7
27/08/2024
49.50
 469,900 49.95 50 49.30 1,800 16,300 -0.7
26/08/2024
49.85
 812,000 50.90 51.20 49.85 6,300 22,600 -0.8

Chính sách bảo mật | Điều khoản sử dụng |