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

57.60
0.30
(0.52%)
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
(2024-04-16) 		0.60 1.05% 21,324,300 -280,883 -16.8
49.80
57.60
57.60
2 tháng
(2024-03-18) 		-0.40 -0.69% 35,198,800 -695,783 -41.9
49.80
64.50
57.60
3 tháng
(2024-02-16) 		4.90 9.30% 55,661,800 -346,790 -21.8
49.80
64.50
57.60
6 tháng
(2023-11-20) 		12.80 28.57% 102,043,300 -529,504 -33.3
42.90
64.50
57.60
12 tháng
(2023-05-22) 		30.54 112.84% 293,324,100 7,437,796 288.0
26.92
64.50
57.60
24 tháng
(2022-05-27) 		31.84 123.61% 472,830,300 6,862,194 265.6
11.30
64.50
57.60
36 tháng
(2021-06-01) 		38.72 205.03% 748,933,202 8,652,800 293.9
11.30
64.50
57.60
60 tháng
(2019-06-12) 		50.99 771.60% 911,344,481 -1,447,123 161.7
5.45
64.50
57.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 14/12/2023
44.85
0.25
 486,300 44.60 45.50 44.30 12,600 8,100 0.2
#102 13/12/2023
44.60
-1.55
 702,400 46.15 46.50 44.60 5,200 16,900 -0.5
#103 12/12/2023
46.15
0.35
 299,600 45.80 46.20 45.60 50,100 21,700 1.3
#104 11/12/2023
45.80
0.30
 514,800 45.50 46.10 45.10 2,500 12,500 -0.5
#105 08/12/2023
45.50
-1
 935,600 46.50 47 45.25 0 125,600 -5.8
#106 07/12/2023
46.50
-1.70
 1,935,200 48.20 48.30 44.85 52,500 32,600 0.9
#107 06/12/2023
48.20
0.45
 562,000 47.75 48.35 47.70 39,200 0 1.9
#108 05/12/2023
47.75
-0.50
 725,000 48.25 48.30 47.50 0 23,400 -1.1
#109 04/12/2023
48.25
2.65
 1,201,500 45.60 48.50 46.45 45,900 300 2.2
#110 01/12/2023
45.60
0.85
 634,500 44.75 45.70 44.25 22,200 0 1.0
#111 30/11/2023
44.75
-0.80
 752,600 45.55 46 44.50 9,100 1,500 0.3
#112 29/11/2023
45.55
0.45
 692,700 45.10 46.35 45 0 28,400 -1.3
#113 28/11/2023
45.10
0
 1,147,200 45.10 45.15 43.15 0 35,500 -1.6
#114 27/11/2023
45.10
-0.50
 719,600 45.60 45.75 44.40 52,200 23,500 1.3
#115 24/11/2023
45.60
2.70
 2,074,800 42.90 45.60 42 172,800 700 7.4
#116 23/11/2023
42.90
-3.20
 1,270,600 46.10 46.25 42.90 14,800 300 0.7
#117 22/11/2023
46.10
0.05
 1,015,200 46.05 46.30 45.45 52,100 2,100 2.3
#118 21/11/2023
46.05
1.25
 1,065,000 44.80 46.30 45.20 36,100 0 1.7
#119 20/11/2023
44.80
2.90
 2,329,900 41.90 44.80 40.50 124,100 4,000 5.2
#120 17/11/2023
41.90
-2
 1,901,600 43.90 44.10 41.45 18,700 111,300 -4.0
#121 16/11/2023
43.90
0.10
 760,600 43.80 43.90 43 0 0 0
#122 15/11/2023
43.80
0.85
 1,367,700 42.95 44.50 43.05 555,600 36,700 22.7
#123 14/11/2023
42.95
0.40
 915,400 42.55 43.75 42.20 10,800 17,600 -0.3
#124 13/11/2023
42.55
0.70
 971,500 41.85 43 41.70 3,600 9,200 -0.2
#125 10/11/2023
41.85
0.05
 1,670,400 41.80 43.30 41.10 27,900 300 1.2
#126 09/11/2023
41.80
2
 1,505,500 39.80 42.40 40.10 36,500 8,500 1.2
#127 08/11/2023
39.80
2.60
 1,912,300 37.20 39.80 36.70 9,200 12,800 -0.1
#128 07/11/2023
37.20
-0.20
 1,234,900 37.40 37.90 36 300,000 2,500 11.0
#129 06/11/2023
37.40
0.40
 846,200 37 37.60 36.70 207,400 8,100 7.4
#130 03/11/2023
37
-0.10
 1,180,900 37.10 37.70 36.10 350,000 35,600 11.6
#131 02/11/2023
37.10
2.35
 1,415,800 34.75 37.10 34.70 0 10,000 -0.4
#132 01/11/2023
34.75
1.55
 907,100 33.20 34.90 32.05 40,800 600 1.3
#133 31/10/2023
33.20
-2.40
 1,726,600 35.60 36.10 33.15 454,700 2,600 15.1
#134 30/10/2023
35.60
-2.60
 794,500 38.20 38.20 35.60 100,500 1,100 3.7
#135 27/10/2023
38.20
0.75
 1,167,800 37.45 38.45 35.75 202,000 11,000 7.3
#136 26/10/2023
37.45
-0.95
 3,121,200 38.40 38.40 35.75 603,100 157,100 16.3
#137 25/10/2023
38.40
0.40
 1,613,700 38 39.40 38 350,000 67,200 11.0
#138 24/10/2023
38
0.80
 941,400 37.20 38 36.70 211,000 8,400 7.6
#139 23/10/2023
37.20
-0.85
 762,700 38.05 38.35 36.65 100 140,400 -5.3
#140 20/10/2023
38.05
2.45
 2,361,400 35.60 38.05 33.20 502,500 18,000 17.7
#141 19/10/2023
35.60
-2.40
 1,389,500 38 38.30 35.60 9,000 46,200 -1.4
#142 18/10/2023
38
-0.50
 2,379,100 38.50 39.30 35.85 340,000 5,000 12.7
#143 17/10/2023
38.50
-1.50
 1,175,300 40 41.10 38.50 338,800 65,000 11.0
#144 16/10/2023
40
-1.50
 1,203,300 41.50 41.65 39.65 900 78,800 -3.2
#145 13/10/2023
41.50
-0.10
 1,414,600 41.60 42 40.10 9,500 35,600 -1.1
#146 12/10/2023
41.60
-0.60
 1,420,500 42.20 43 41.05 6,800 66,600 -2.5
#147 11/10/2023
42.20
1.85
 1,641,000 40.35 42.20 39.75 11,300 0 0.5
#148 10/10/2023
40.35
-0.65
 2,017,200 41 41.50 40.30 0 58,800 -2.4
#149 09/10/2023
41
2
 1,374,700 39 41 38.60 2,900 79,400 -3.0
#150 06/10/2023
39
1
 1,232,800 38 39.75 37.30 11,700 32,900 -0.8
#151 05/10/2023
38
-1.50
 1,354,100 39.50 40.20 37.90 4,100 84,200 -3.1
#152 04/10/2023
39.50
2.55
 1,968,100 36.95 39.50 36 334,000 0 13.1
#153 03/10/2023
36.95
-2.75
 3,152,700 39.70 39.70 36.95 526,800 72,200 17.0
#154 02/10/2023
39.70
-1.30
 1,311,000 41 41.20 39.50 19,800 34,600 -0.6
#155 29/09/2023
41
0
 1,598,300 41 41.50 39.95 300,800 80,400 9.0
#156 28/09/2023
41
2.10
 2,415,600 38.90 41.60 38.80 518,100 156,600 14.6
#157 27/09/2023
38.90
2.50
 2,041,400 36.40 38.90 36.30 51,300 19,800 1.2
#158 26/09/2023
36.40
0.15
 2,361,400 36.25 38.60 35.50 216,000 61,500 5.7
#159 25/09/2023
36.25
-2.70
 2,172,000 38.95 39.20 36.25 575,400 9,000 20.8
#160 22/09/2023
38.95
-2.90
 2,969,500 41.85 41.85 38.95 174,300 16,200 6.3
#161 21/09/2023
41.85
-3.15
 1,682,400 45 45 41.85 200,000 76,300 5.3
#162 20/09/2023
45
1.55
 1,180,100 43.45 45.20 43.50 306,600 66,400 10.7
#163 19/09/2023
43.45
0.65
 983,800 42.80 43.45 41.60 19,200 17,800 0.1
#164 18/09/2023
42.80
0.10
 1,218,100 42.70 43 41.70 0 0 0
#165 15/09/2023
42.70
-0.25
 1,539,600 42.95 43.30 40.60 316,300 17,900 12.8
#166 14/09/2023
42.95
-0.55
 1,799,700 43.50 43.50 41.70 319,000 35,300 12.1
#167 13/09/2023
43.50
2.20
 2,422,100 41.30 43.95 41.50 1,124,200 52,600 46.2
#168 12/09/2023
41.30
2.70
 2,534,900 38.60 41.30 38.60 511,000 87,700 17.0
#169 11/09/2023
38.60
0.20
 2,030,300 38.40 40.70 37.60 41,300 1,000 1.6
#170 08/09/2023
38.40
-0.45
 1,460,800 38.85 38.95 37.90 118,000 1,500 4.5
#171 07/09/2023
38.85
0.60
 1,557,400 38.25 39.35 38 50,800 4,100 1.8
#172 06/09/2023
38.25
1.85
 2,702,800 36.40 38.90 35.70 435,400 41,500 15.1
#173 05/09/2023
36.40
0.75
 1,831,300 35.65 36.40 35.70 108,500 100 3.9
#174 31/08/2023
35.65
1.20
 2,433,600 34.45 36.70 35.10 20,200 75,200 -2.0
#175 30/08/2023
34.45
2.25
 3,184,100 32.20 34.45 32.35 24,400 9,300 0.5
#176 29/08/2023
32.20
0.10
 1,575,800 32.10 32.95 32.05 4,400 16,500 -0.4
#177 28/08/2023
32.10
0.60
 1,112,900 31.50 32.40 31.35 0 56,800 -1.8
#178 25/08/2023
31.50
0.10
 1,441,800 31.40 31.80 31 2,800 19,700 -0.5
#179 24/08/2023
31.40
1
 978,000 30.40 31.40 30.10 3,900 100 0.1
#180 23/08/2023
30.40
-0.55
 819,700 30.95 31.20 30.40 100 6,300 -0.2
#181 22/08/2023
30.95
0.95
 1,503,500 30 30.95 28.50 28,700 46,900 -0.5
#182 21/08/2023
30
-0.55
 1,656,000 30.55 30.70 29.40 6,300 700 0.2
#183 18/08/2023
30.55
-2.25
 1,646,000 32.80 32.80 30.55 13,500 35,200 -0.7
#184 17/08/2023
32.80
0.30
 1,890,600 32.50 33.60 32.60 47,700 0 1.6
#185 16/08/2023
32.50
-0.30
 917,900 32.80 32.80 32.30 11,600 0 0.4
#186 15/08/2023
32.80
-0.25
 437,200 33.05 33.75 32.70 1,600 11,200 -0.3
#187 14/08/2023
33.05
0.55
 1,105,200 32.50 33.80 32.45 29,200 4,700 0.8
#188 11/08/2023
32.50
0.45
 786,900 32.05 32.50 31.50 6,800 18,300 -0.4
#189 10/08/2023
32.05
-0.75
 1,048,200 32.80 33.30 32 5,200 84,400 -2.6
#190 09/08/2023
32.80
-0.65
 1,024,800 33.45 33.45 32.65 100 23,200 -0.8
#191 08/08/2023
33.45
-0.50
 948,500 33.95 34.30 33.30 18,600 12,800 0.2
#192 07/08/2023
33.95
0.75
 1,017,400 33.20 34 33.45 14,700 600 0.5
#193 04/08/2023
33.20
0.40
 1,065,800 32.80 33.30 32.35 11,700 6,500 0.2
#194 03/08/2023
32.80
-0.70
 1,719,000 33.50 33.70 32.80 3,100 40,400 -1.2
#195 02/08/2023
33.50
-0.05
 724,500 33.55 33.80 33.25 15,700 1,800 0.5
#196 01/08/2023
33.55
-0.55
 899,100 34.10 34.30 33.55 3,000 10,000 -0.2
#197 31/07/2023
34.10
0.10
 968,700 34 34.40 33.50 32,900 3,700 1.0
#198 28/07/2023
34
0.50
 1,028,000 33.50 34.45 33.40 43,900 6,200 1.3
#199 27/07/2023
33.50
-0.20
 1,023,500 33.70 34 33.10 3,000 6,900 -0.1
#200 26/07/2023
33.70
-0.10
 969,500 33.80 33.95 33.50 21,400 500 0.7

Chính sách bảo mật | Điều khoản sử dụng |