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)
29/03/2024
57.45
 242,100 58.18 58.18 57.09 2,100 50,900 -3.1
28/03/2024
58.18
 574,000 57.27 59.09 56.55 63,700 23,000 2.6
27/03/2024
56.45
 391,300 57.18 57.18 56.18 0 78,100 -4.9
26/03/2024
56.36
 323,100 55.18 57.27 55.18 1,200 0 0.1
25/03/2024
55.73
 478,600 57.64 57.73 55.64 400 44,500 -2.8
22/03/2024
56.82
 1,924,000 54.09 57.36 53.64 107,900 22,600 5.3
21/03/2024
53.64
 607,300 54.55 54.55 53.45 0 17,300 -1.0
20/03/2024
53.45
 400,100 52.27 53.45 52.27 24,400 12,900 0.7
19/03/2024
52.27
 475,400 53.45 53.45 50.45 18,300 18,400 -0.0
18/03/2024
52.73
 1,629,700 55.91 55.91 51.64 21,400 182,200 -9.4
15/03/2024
55.45
 936,100 54.55 55.91 53.27 21,200 108,000 -5.2
14/03/2024
54.55
 801,100 55.82 56.27 54 17,600 65,100 -2.9
13/03/2024
55.82
 901,400 53.27 56.36 53.27 151,600 25,600 7.6
12/03/2024
53.27
 980,300 52.55 54.45 51.91 162,500 42,500 7.1
11/03/2024
52.36
 805,700 52.36 53.64 51.36 42,700 5,500 2.2
08/03/2024
52.36
 1,103,800 54.45 54.45 52.36 30,700 141,741 -6.5
07/03/2024
53.64
 925,100 52.82 54.18 52.55 214,500 62,300 9.0
06/03/2024
52.36
 585,600 53.82 54.64 52.27 4,600 157,616 -9.0
05/03/2024
54
 1,270,300 52.82 55.45 51.45 54,600 152,700 -5.7
04/03/2024
52.82
 596,600 54.18 54.18 52.64 8,500 41,100 -1.9
01/03/2024
52.91
 2,384,200 49.91 52.91 49.82 390,800 33,700 20.7
29/02/2024
49.45
 1,076,700 49 50.36 48.55 298,800 48,600 13.6
28/02/2024
49
 558,100 49.36 49.45 48.27 13,500 39,800 -1.4
27/02/2024
49.27
 712,100 49.45 50.55 49.09 26,700 2,000 1.3
26/02/2024
49.27
 1,113,300 47.18 49.82 46.82 92,400 5,300 4.6
23/02/2024
47.18
 1,075,600 48.18 48.64 47.18 22,000 64,850 -2.3
22/02/2024
48
 959,100 48.64 48.64 48 100 226,200 -12.0
21/02/2024
48.82
 816,600 49.27 49.27 48.18 5,500 21,200 -0.8
20/02/2024
49.18
 810,100 49.91 51.18 49.18 64,400 45,200 1.1
19/02/2024
49.09
 1,210,200 48.09 49.09 47.73 59,700 23,300 1.9
16/02/2024
47.91
 678,800 47.73 48.73 47.36 6,500 27,600 -1.1
15/02/2024
47.55
 512,100 47.64 48.09 47.36 19,000 22,600 -0.2
07/02/2024
47.64
 589,800 48.27 48.55 47.64 18,100 4,000 0.7
06/02/2024
48.09
 444,000 48.27 49.82 48.09 24,000 95,200 -3.8
05/02/2024
48.18
 840,200 48 49 47.27 20,700 117,440 -5.1
02/02/2024
48
 527,500 49.09 49.09 47.82 6,450 53,124 -2.5
01/02/2024
48
 536,200 48 48.27 47.55 10,700 33,800 -1.2
31/01/2024
47.82
 1,270,300 48.09 50 47.73 114,400 172,600 -3.2
30/01/2024
47.82
 424,900 48.09 48.09 47.18 26,200 116,500 -4.7
29/01/2024
47.55
 622,700 47.55 48.64 47.27 62,600 8,900 2.8
26/01/2024
47.09
 310,700 46.91 47.73 46.91 700 2,200 -0.1
25/01/2024
46.91
 394,800 47.09 47.73 46.73 43,800 6,700 1.9
24/01/2024
47.27
 829,500 47.64 48.55 46.82 6,100 8,400 -0.1
23/01/2024
47.55
 484,000 47.36 48.55 46.64 22,200 20,800 0.1
22/01/2024
47.55
 1,038,500 47 47.73 45.64 77,100 105,400 -1.4
19/01/2024
46.55
 1,303,700 47.64 48.09 46.18 55,300 164,600 -5.6
18/01/2024
47.55
 854,000 46 49.18 45.82 25,300 13,400 0.6
17/01/2024
46
 3,021,100 43.09 46 42.91 68,400 300 3.4
16/01/2024
43
 690,200 41.36 43 41.36 19,200 3,200 0.7
15/01/2024
41.50
 614,000 42.55 42.82 41.50 100 123,000 -5.7
12/01/2024
42.27
 927,500 42 42.91 41.36 24,100 1,400 1.1
11/01/2024
42
 504,200 41.91 42.95 41.82 11,100 113,000 -4.7
10/01/2024
41.91
 819,800 42.55 42.59 41.32 0 104,800 -4.9
09/01/2024
42.55
 460,100 42.68 43.18 42.18 0 5,800 -0.3
08/01/2024
42.64
 587,500 42.73 43.55 42.50 0 11,400 -0.5
05/01/2024
42.55
 407,500 41.95 42.64 41.95 0 11,400 -0.5
04/01/2024
42
 1,264,900 42.64 43.95 42 86,800 147,400 -2.9
03/01/2024
42.27
 577,100 41.45 42.27 41.36 0 300 -0.0
02/01/2024
42
 788,400 42.82 43.50 42 0 16,000 -0.7
29/12/2023
43.18
 601,200 43.45 43.55 42.64 152,700 161,400 -0.4
28/12/2023
43.45
 429,400 43.18 43.45 42.82 121,100 0 5.8
27/12/2023
43.18
 819,800 42.32 43.59 42.45 80,800 154,100 -3.5
26/12/2023
42.32
 687,500 42.18 42.41 41.95 120,000 163,100 -2.0
25/12/2023
42.18
 527,600 42.09 42.41 41.82 131,100 53,300 3.6
22/12/2023
42.09
 449,900 42.27 42.73 41.18 0 19,300 -0.9
21/12/2023
42.27
 569,000 41.73 42.45 41.18 150,000 5,600 6.7
20/12/2023
41.73
 374,200 41.73 42 41.50 1,800 19,100 -0.8
19/12/2023
41.73
 517,500 40.55 41.73 40.14 6,500 0 0.3
18/12/2023
40.55
 250,600 41.09 41.45 40.55 4,000 13,500 -0.4
15/12/2023
41.09
 445,100 40.77 41.82 40.45 25,900 200 1.2
14/12/2023
40.77
 486,300 40.55 41.36 40.27 12,600 8,100 0.2
13/12/2023
40.55
 702,400 41.95 42.27 40.55 5,200 16,900 -0.5
12/12/2023
41.95
 299,600 41.64 42 41.45 50,100 21,700 1.3
11/12/2023
41.64
 514,800 41.36 41.91 41 2,500 12,500 -0.5
08/12/2023
41.36
 935,600 42.27 42.73 41.14 0 125,600 -5.8
07/12/2023
42.27
 1,935,200 43.82 43.91 40.77 52,500 32,600 0.9
06/12/2023
43.82
 562,000 43.41 43.95 43.36 39,200 0 1.9
05/12/2023
43.41
 725,000 43.86 43.91 43.18 0 23,400 -1.1
04/12/2023
43.86
 1,201,500 41.45 44.09 42.23 45,900 300 2.2
01/12/2023
41.45
 634,500 40.68 41.55 40.23 22,200 0 1.0
30/11/2023
40.68
 752,600 41.41 41.82 40.45 9,100 1,500 0.3
29/11/2023
41.41
 692,700 41 42.14 40.91 0 28,400 -1.3
28/11/2023
41
 1,147,200 41 41.05 39.23 0 35,500 -1.6
27/11/2023
41
 719,600 41.45 41.59 40.36 52,200 23,500 1.3
24/11/2023
41.45
 2,074,800 39 41.45 38.18 172,800 700 7.4
23/11/2023
39
 1,270,600 41.91 42.05 39 14,800 300 0.7
22/11/2023
41.91
 1,015,200 41.86 42.09 41.32 52,100 2,100 2.3
21/11/2023
41.86
 1,065,000 40.73 42.09 41.09 36,100 0 1.7
20/11/2023
40.73
 2,329,900 38.09 40.73 36.82 124,100 4,000 5.2
17/11/2023
38.09
 1,901,600 39.91 40.09 37.68 18,700 111,300 -4.0
16/11/2023
39.91
 760,600 39.82 39.91 39.09 0 0 0
15/11/2023
39.82
 1,367,700 39.05 40.45 39.14 555,600 36,700 22.7
14/11/2023
39.05
 915,400 38.68 39.77 38.36 10,800 17,600 -0.3
13/11/2023
38.68
 971,500 38.05 39.09 37.91 3,600 9,200 -0.2
10/11/2023
38.05
 1,670,400 38 39.36 37.36 27,900 300 1.2
09/11/2023
38
 1,505,500 36.18 38.55 36.45 36,500 8,500 1.2
08/11/2023
36.18
 1,912,300 33.82 36.18 33.36 9,200 12,800 -0.1
07/11/2023
33.82
 1,234,900 34 34.45 32.73 300,000 2,500 11.0
06/11/2023
34
 846,200 33.64 34.18 33.36 207,400 8,100 7.4
03/11/2023
33.64
 1,180,900 33.73 34.27 32.82 350,000 35,600 11.6

Chính sách bảo mật | Điều khoản sử dụng |