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

58.30
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
(2024-04-22) 		5.30 10.06% 17,685,900 -775,083 -42.0
50.60
58.20
57.90
2 tháng
(2024-03-22) 		-4.50 -7.20% 33,752,700 -596,683 -36.1
49.80
64.50
57.90
3 tháng
(2024-02-21) 		4.30 8.01% 54,629,100 -448,890 -27.6
49.80
64.50
57.90
6 tháng
(2023-11-23) 		15.10 35.20% 99,299,600 -803,304 -46.4
42.90
64.50
57.90
12 tháng
(2023-05-29) 		28.92 99.46% 285,123,700 8,390,696 314.9
29.08
64.50
57.90
24 tháng
(2022-06-01) 		32.47 127.17% 473,037,100 6,727,994 259.7
11.30
64.50
57.90
36 tháng
(2021-06-07) 		40.18 225.39% 738,579,104 8,689,380 292.3
11.30
64.50
57.90
60 tháng
(2019-06-17) 		51.29 763.92% 912,971,151 -1,494,813 157.9
5.45
64.50
57.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 27/07/2023
33.50
-0.20
 1,023,500 33.70 34 33.10 3,000 6,900 -0.1
#202 26/07/2023
33.70
-0.10
 969,500 33.80 33.95 33.50 21,400 500 0.7
#203 25/07/2023
33.80
0.15
 1,573,600 33.65 34 33.40 25,100 1,000 0.8
#204 24/07/2023
33.65
0.15
 1,221,900 33.50 34.10 33.35 0 11,300 -0.4
#205 21/07/2023
33.50
0.90
 1,922,800 32.60 33.60 32.30 92,700 36,300 1.8
#206 20/07/2023
32.60
0.60
 2,254,100 32 33.30 32.45 11,200 27,100 -0.5
#207 19/07/2023
32
0.45
 1,123,100 31.55 32.30 31.50 14,800 16,200 -0.0
#208 18/07/2023
31.55
-0.45
 737,800 32 32 31.50 111,900 13,900 3.1
#209 17/07/2023
32
-0.20
 1,049,800 32.20 33 31.95 2,700 8,500 -0.2
#210 14/07/2023
32.20
0.50
 1,099,900 31.70 32.45 31.60 17,300 100 0.6
#211 13/07/2023
31.70
0.30
 961,300 31.40 31.75 31.30 200 19,800 -0.6
#212 12/07/2023
31.40
-0.45
 1,473,600 31.85 32.50 31.40 400 24,800 -0.8
#213 11/07/2023
31.85
-0.35
 1,059,000 32.20 32.45 31.75 6,100 0 0.2
#214 10/07/2023
32.20
0.50
 1,254,300 31.70 32.50 31.70 40,500 900 1.3
#215 07/07/2023
31.70
0
 712,900 31.70 31.80 31.15 50,200 0 1.6
#216 06/07/2023
31.70
0.40
 1,596,900 31.30 31.90 30.90 150,000 100 4.7
#217 05/07/2023
31.30
0.16
 1,598,300 31.14 32.30 31.10 100 12,500 -0.4
#218 04/07/2023
31.14
0.28
 2,019,900 30.86 31.42 30.53 7,000 13,500 -0.2
#219 03/07/2023
30.86
0.33
 653,400 30.53 30.96 30.39 12,400 46,000 -1.1
#220 30/06/2023
30.53
0.19
 965,800 30.35 30.77 30.02 20,200 1,000 0.6
#221 29/06/2023
30.35
-1.13
 1,679,900 31.47 31.47 30.35 34,900 47,200 -0.4
#222 28/06/2023
31.47
-0.14
 1,103,100 31.61 32.36 31.33 3,000 33,300 -1.0
#223 27/06/2023
31.61
0.09
 968,500 31.52 32.36 31.47 4,200 34,900 -1.0
#224 26/06/2023
31.52
-0.94
 1,693,400 32.46 32.64 30.20 26,900 18,700 0.3
#225 23/06/2023
32.46
0.19
 1,188,400 32.27 32.69 31.75 39,200 2,100 1.3
#226 22/06/2023
32.27
-0.28
 1,220,700 32.55 32.78 32.03 14,900 43,300 -1.0
#227 21/06/2023
32.55
1.03
 2,072,600 31.52 32.78 31.47 63,700 0 2.2
#228 20/06/2023
31.52
0.84
 1,645,800 30.67 31.80 30.67 34,200 500 1.1
#229 19/06/2023
30.67
0.61
 882,100 30.06 30.67 30.02 12,600 0 0.4
#230 16/06/2023
30.06
-0.23
 2,198,900 30.30 31.66 30.02 64,700 5,000 2.0
#231 15/06/2023
30.30
0
 899,400 30.30 30.39 29.88 300 300 -0.0
#232 14/06/2023
30.30
-0.38
 978,200 30.67 31.24 30.30 3,400 14,300 -0.4
#233 13/06/2023
30.67
0.23
 1,438,300 30.44 31.19 30.02 4,100 600 0.1
#234 12/06/2023
30.44
-0.05
 857,500 30.49 30.49 29.41 6,600 41,700 -1.1
#235 09/06/2023
30.49
0.52
 1,593,000 29.97 30.53 29.22 7,600 1,900 0.2
#236 08/06/2023
29.97
-0.94
 1,805,400 30.91 30.96 29.97 1,000 8,400 -0.2
#237 07/06/2023
30.91
-0.52
 1,306,200 31.42 31.42 30.77 400 6,000 -0.2
#238 06/06/2023
31.42
0.84
 1,630,900 30.58 31.56 30.11 32,500 0 1.1
#239 05/06/2023
30.58
-0.94
 1,824,200 31.52 31.89 30.02 4,400 11,300 -0.2
#240 02/06/2023
31.52
0.14
 1,245,200 31.38 32.08 30.96 1,800 100 0.1
#241 01/06/2023
31.38
0.61
 1,410,500 30.77 31.61 30.63 11,500 2,500 0.3
#242 31/05/2023
30.77
-0.28
 1,182,300 31.05 31.71 30.49 13,100 3,700 0.3
#243 30/05/2023
31.05
1.97
 2,548,400 29.08 31.10 28.61 17,900 40,800 -0.7
#244 29/05/2023
29.08
1.22
 2,221,900 27.86 29.17 27.58 100 227,200 -6.8
#245 26/05/2023
27.86
-0.84
 1,781,600 28.70 28.99 27.86 2,800 368,500 -11.1
#246 25/05/2023
28.70
0
 1,874,000 28.70 29.17 28.28 21,600 249,600 -7.0
#247 24/05/2023
28.70
1.78
 3,874,700 26.92 28.70 26.87 34,700 451,600 -12.5
#248 23/05/2023
26.92
-0.14
 1,224,600 27.06 27.67 26.73 700 10,100 -0.3
#249 22/05/2023
27.06
0.56
 1,111,900 26.50 27.39 26.73 0 500 -0.0
#250 19/05/2023
26.50
-0.23
 1,054,500 26.73 27.02 26.08 6,400 3,800 0.1
#251 18/05/2023
26.73
0.84
 2,285,100 25.89 27.39 26.08 82,200 9,400 2.1
#252 17/05/2023
25.89
-0.94
 2,113,500 26.83 26.92 25.89 800 5,500 -0.1
#253 16/05/2023
26.83
-0.38
 1,152,200 27.20 27.30 26.64 0 141,600 -4.1
#254 15/05/2023
27.20
-0.66
 1,036,900 27.86 28.42 27.06 4,200 85,700 -2.4
#255 12/05/2023
27.86
0.47
 1,114,500 27.39 27.86 26.97 4,100 85,600 -2.4
#256 11/05/2023
27.39
-0.09
 2,122,900 27.48 27.77 26.92 0 26,100 -0.8
#257 10/05/2023
27.48
-0.19
 971,000 27.67 28.23 27.44 15,700 65,600 -1.5
#258 09/05/2023
27.67
-0.47
 809,200 28.14 28.14 27.25 2,800 49,700 -1.4
#259 08/05/2023
28.14
0.33
 1,165,600 27.81 28.42 27.81 16,400 158,800 -4.3
#260 05/05/2023
27.81
-0.19
 1,118,400 28.00 28.23 27.39 0 153,000 -4.5
#261 04/05/2023
28.00
0.70
 1,217,800 27.30 28.61 26.92 25,100 207,600 -5.5
#262 28/04/2023
27.30
0.38
 1,253,500 26.92 27.53 26.69 4,200 5,000 -0.0
#263 27/04/2023
26.92
-0.09
 783,700 27.02 27.34 26.69 1,900 2,200 -0.0
#264 26/04/2023
27.02
0.94
 1,585,800 26.08 27.63 25.75 201,300 10 5.8
#265 25/04/2023
26.08
-1.31
 2,614,500 27.39 27.48 26.03 10,200 111,000 -2.8
#266 24/04/2023
27.39
-0.47
 3,078,600 27.86 28.33 26.78 200 262,000 -7.6
#267 21/04/2023
27.86
0.05
 1,965,200 27.81 29.36 27.81 46,700 389,720 -10.2
#268 20/04/2023
27.81
-0.23
 1,558,300 28.05 28.19 27.11 28,700 104,600 -2.3
#269 19/04/2023
28.05
0.98
 2,360,400 27.06 28.61 27.06 3,800 321,410 -9.5
#270 18/04/2023
27.06
1.74
 2,336,600 25.33 27.06 25.05 18,600 105,320 -2.5
#271 17/04/2023
25.33
0.66
 1,122,900 24.67 25.51 24.48 45,600 100,010 -1.5
#272 14/04/2023
24.67
0.09
 1,810,900 24.58 25.61 24.48 33,200 105,710 -1.9
#273 13/04/2023
24.58
-0.66
 1,246,600 25.23 25.70 24.58 7,200 1,300 0.2
#274 12/04/2023
25.23
-0.98
 1,261,600 26.22 26.22 24.62 0 66,501 -1.8
#275 11/04/2023
26.22
1.27
 1,818,300 24.95 26.26 23.97 52,500 2,100 1.4
#276 10/04/2023
24.95
-0.14
 1,832,800 25.09 26.22 24.58 3,700 45,200 -1.1
#277 07/04/2023
25.09
1.64
 1,123,800 23.45 25.09 23.54 24,500 1,510 0.6
#278 06/04/2023
23.45
-0.94
 2,119,700 24.39 24.62 23.36 17,300 153,400 -3.4
#279 05/04/2023
24.39
0.33
 2,462,400 24.06 25.51 24.01 3,100 41,610 -1.0
#280 04/04/2023
24.06
1.55
 1,591,800 22.51 24.06 22.14 15,500 0 0.4
#281 03/04/2023
22.51
0.80
 1,013,000 21.72 22.93 21.95 27,600 44,910 -0.4
#282 31/03/2023
21.72
1.36
 2,205,600 20.36 21.72 19.98 53,900 106,040 -1.2
#283 30/03/2023
20.36
0.75
 1,553,100 19.60 20.73 20.21 4,600 115,420 -2.4
#284 29/03/2023
19.60
1.27
 2,112,800 18.34 19.60 18.29 25,000 100,000 -1.6
#285 28/03/2023
18.34
0.09
 1,003,800 18.24 19.04 18.34 26,500 10,801 0.3
#286 27/03/2023
18.24
1.17
 875,700 17.07 18.24 17.31 8,100 5,010 0.1
#287 24/03/2023
17.07
-0.19
 429,000 17.26 17.64 17.07 6,500 3,700 0.1
#288 23/03/2023
17.26
0.42
 369,900 16.84 17.35 16.51 20,200 1,800 0.3
#289 22/03/2023
16.84
0.05
 319,700 16.79 17.26 16.70 5,900 0 0.1
#290 21/03/2023
16.79
0.47
 159,300 16.32 16.79 16.23 1,400 3,800 0.1
#291 20/03/2023
16.32
-0.47
 379,000 16.79 17.12 16.27 11,800 3,400 0.1
#292 17/03/2023
16.79
-0.05
 216,900 16.84 17.21 16.70 1,500 2,300 -0.0
#293 16/03/2023
16.84
-0.23
 208,800 17.07 17.07 16.60 9,600 20,200 -0.2
#294 15/03/2023
17.07
1.08
 517,100 15.99 17.07 16.42 6,300 0 0.1
#295 14/03/2023
15.99
-0.66
 243,400 16.65 16.65 15.95 7,700 0 0.1
#296 13/03/2023
16.65
-0.09
 267,400 16.74 16.79 16.18 15,100 0 0.3
#297 10/03/2023
16.74
-0.19
 142,900 16.93 16.93 16.42 2,200 0 0.0
#298 09/03/2023
16.93
0.23
 327,500 16.70 17.07 16.70 12,400 4,500 0.1
#299 08/03/2023
16.70
0.38
 183,900 16.32 16.70 16.09 16,700 100 0.3
#300 07/03/2023
16.32
0.14
 180,000 16.18 16.51 16.13 7,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |