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

48.40
-0.55
(-1.12%)
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
(2024-08-21) 		-0.65 -1.31% 11,860,500 36,362 1.7
46.55
50.40
48.40
2 tháng
(2024-07-22) 		4.90 11.12% 29,733,200 358,891 14.7
40.30
50.40
48.40
3 tháng
(2024-06-24) 		1.31 2.76% 38,740,100 322,472 13.0
40.30
50.40
48.40
6 tháng
(2024-03-25) 		-6.78 -12.16% 89,121,800 -476,351 -35.1
40.30
58.64
48.40
12 tháng
(2023-09-26) 		15.86 47.93% 221,532,600 4,658,128 160.3
30.18
58.64
48.40
24 tháng
(2022-10-03) 		25.82 111.66% 464,013,600 5,439,718 224.5
10.28
58.64
48.40
36 tháng
(2021-10-06) 		24.91 103.63% 661,595,800 7,763,826 279.3
10.28
58.64
48.40
60 tháng
(2019-10-17) 		43.99 887.62% 969,358,131 -1,117,791 165.4
4.96
58.64
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
29.27
 1,254,300 28.82 29.55 28.82 40,500 900 1.3
07/07/2023
28.82
 712,900 28.82 28.91 28.32 50,200 0 1.6
06/07/2023
28.82
 1,596,900 28.45 29 28.09 150,000 100 4.7
05/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
05/07/2023
28.45
 1,598,300 28.31 29.36 28.27 100 12,500 -0.4
04/07/2023
28.31
 2,019,900 28.06 28.57 27.76 7,000 13,500 -0.2
03/07/2023
28.06
 653,400 27.76 28.14 27.63 12,400 46,000 -1.1
30/06/2023
27.76
 965,800 27.59 27.97 27.29 20,200 1,000 0.6
29/06/2023
27.59
 1,679,900 28.61 28.61 27.59 34,900 47,200 -0.4
28/06/2023
28.61
 1,103,100 28.74 29.42 28.48 3,000 33,300 -1.0
27/06/2023
28.74
 968,500 28.65 29.42 28.61 4,200 34,900 -1.0
26/06/2023
28.65
 1,693,400 29.51 29.68 27.46 26,900 18,700 0.3
23/06/2023
29.51
 1,188,400 29.34 29.72 28.87 39,200 2,100 1.3
22/06/2023
29.34
 1,220,700 29.59 29.80 29.12 14,900 43,300 -1.0
21/06/2023
29.59
 2,072,600 28.65 29.80 28.61 63,700 0 2.2
20/06/2023
28.65
 1,645,800 27.89 28.91 27.89 34,200 500 1.1
19/06/2023
27.89
 882,100 27.33 27.89 27.29 12,600 0 0.4
16/06/2023
27.33
 2,198,900 27.54 28.78 27.29 64,700 5,000 2.0
15/06/2023
27.54
 899,400 27.54 27.63 27.16 300 300 -0.0
14/06/2023
27.54
 978,200 27.89 28.40 27.54 3,400 14,300 -0.4
13/06/2023
27.89
 1,438,300 27.67 28.35 27.29 4,100 600 0.1
12/06/2023
27.67
 857,500 27.71 27.71 26.73 6,600 41,700 -1.1
09/06/2023
27.71
 1,593,000 27.25 27.76 26.56 7,600 1,900 0.2
08/06/2023
27.25
 1,805,400 28.10 28.14 27.25 1,000 8,400 -0.2
07/06/2023
28.10
 1,306,200 28.57 28.57 27.97 400 6,000 -0.2
06/06/2023
28.57
 1,630,900 27.80 28.70 27.37 32,500 0 1.1
05/06/2023
27.80
 1,824,200 28.65 28.99 27.29 4,400 11,300 -0.2
02/06/2023
28.65
 1,245,200 28.52 29.16 28.14 1,800 100 0.1
01/06/2023
28.52
 1,410,500 27.97 28.74 27.84 11,500 2,500 0.3
31/05/2023
27.97
 1,182,300 28.23 28.82 27.71 13,100 3,700 0.3
30/05/2023
28.23
 2,548,400 26.44 28.27 26.01 17,900 40,800 -0.7
29/05/2023
26.44
 2,221,900 25.33 26.52 25.07 100 227,200 -6.8
26/05/2023
25.33
 1,781,600 26.09 26.35 25.33 2,800 368,500 -11.1
25/05/2023
26.09
 1,874,000 26.09 26.52 25.71 21,600 249,600 -7.0
24/05/2023
26.09
 3,874,700 24.47 26.09 24.43 34,700 451,600 -12.5
23/05/2023
24.47
 1,224,600 24.60 25.16 24.30 700 10,100 -0.3
22/05/2023
24.60
 1,111,900 24.09 24.90 24.30 0 500 -0.0
19/05/2023
24.09
 1,054,500 24.30 24.56 23.71 6,400 3,800 0.1
18/05/2023
24.30
 2,285,100 23.54 24.90 23.71 82,200 9,400 2.1
17/05/2023
23.54
 2,113,500 24.39 24.47 23.54 800 5,500 -0.1
16/05/2023
24.39
 1,152,200 24.73 24.82 24.22 0 141,600 -4.1
15/05/2023
24.73
 1,036,900 25.33 25.84 24.60 4,200 85,700 -2.4
12/05/2023
25.33
 1,114,500 24.90 25.33 24.52 4,100 85,600 -2.4
11/05/2023
24.90
 2,122,900 24.99 25.24 24.47 0 26,100 -0.8
10/05/2023
24.99
 971,000 25.16 25.67 24.94 15,700 65,600 -1.5
09/05/2023
25.16
 809,200 25.58 25.58 24.77 2,800 49,700 -1.4
08/05/2023
25.58
 1,165,600 25.28 25.84 25.28 16,400 158,800 -4.3
05/05/2023
25.28
 1,118,400 25.45 25.67 24.90 0 153,000 -4.5
04/05/2023
25.45
 1,217,800 24.82 26.01 24.47 25,100 207,600 -5.5
28/04/2023
24.82
 1,253,500 24.47 25.03 24.26 4,200 5,000 -0.0
27/04/2023
24.47
 783,700 24.56 24.86 24.26 1,900 2,200 -0.0
26/04/2023
24.56
 1,585,800 23.71 25.11 23.41 201,300 10 5.8
25/04/2023
23.71
 2,614,500 24.90 24.99 23.66 10,200 111,000 -2.8
24/04/2023
24.90
 3,078,600 25.33 25.75 24.35 200 262,000 -7.6
21/04/2023
25.33
 1,965,200 25.28 26.69 25.28 46,700 389,720 -10.2
20/04/2023
25.28
 1,558,300 25.50 25.63 24.64 28,700 104,600 -2.3
19/04/2023
25.50
 2,360,400 24.60 26.01 24.60 3,800 321,410 -9.5
18/04/2023
24.60
 2,336,600 23.02 24.60 22.77 18,600 105,320 -2.5
17/04/2023
23.02
 1,122,900 22.43 23.20 22.26 45,600 100,010 -1.5
14/04/2023
22.43
 1,810,900 22.34 23.28 22.26 33,200 105,710 -1.9
13/04/2023
22.34
 1,246,600 22.94 23.37 22.34 7,200 1,300 0.2
12/04/2023
22.94
 1,261,600 23.83 23.83 22.39 0 66,501 -1.8
11/04/2023
23.83
 1,818,300 22.68 23.88 21.79 52,500 2,100 1.4
10/04/2023
22.68
 1,832,800 22.81 23.83 22.34 3,700 45,200 -1.1
07/04/2023
22.81
 1,123,800 21.32 22.81 21.40 24,500 1,510 0.6
06/04/2023
21.32
 2,119,700 22.17 22.39 21.23 17,300 153,400 -3.4
05/04/2023
22.17
 2,462,400 21.87 23.20 21.83 3,100 41,610 -1.0
04/04/2023
21.87
 1,591,800 20.47 21.87 20.13 15,500 0 0.4
03/04/2023
20.47
 1,013,000 19.74 20.85 19.95 27,600 44,910 -0.4
31/03/2023
19.74
 2,205,600 18.50 19.74 18.16 53,900 106,040 -1.2
30/03/2023
18.50
 1,553,100 17.82 18.85 18.38 4,600 115,420 -2.4
29/03/2023
17.82
 2,112,800 16.67 17.82 16.63 25,000 100,000 -1.6
28/03/2023
16.67
 1,003,800 16.59 17.31 16.67 26,500 10,801 0.3
27/03/2023
16.59
 875,700 15.52 16.59 15.73 8,100 5,010 0.1
24/03/2023
15.52
 429,000 15.69 16.03 15.52 6,500 3,700 0.1
23/03/2023
15.69
 369,900 15.31 15.78 15.01 20,200 1,800 0.3
22/03/2023
15.31
 319,700 15.26 15.69 15.18 5,900 0 0.1
21/03/2023
15.26
 159,300 14.84 15.26 14.75 1,400 3,800 0.1
20/03/2023
14.84
 379,000 15.26 15.56 14.80 11,800 3,400 0.1
17/03/2023
15.26
 216,900 15.31 15.65 15.18 1,500 2,300 -0.0
16/03/2023
15.31
 208,800 15.52 15.52 15.09 9,600 20,200 -0.2
15/03/2023
15.52
 517,100 14.54 15.52 14.92 6,300 0 0.1
14/03/2023
14.54
 243,400 15.14 15.14 14.50 7,700 0 0.1
13/03/2023
15.14
 267,400 15.22 15.26 14.71 15,100 0 0.3
10/03/2023
15.22
 142,900 15.39 15.39 14.92 2,200 0 0.0
09/03/2023
15.39
 327,500 15.18 15.52 15.18 12,400 4,500 0.1
08/03/2023
15.18
 183,900 14.84 15.18 14.62 16,700 100 0.3
07/03/2023
14.84
 180,000 14.71 15.01 14.67 7,800 0 0.1
06/03/2023
14.71
 115,500 14.58 15.01 14.62 13,000 0 0.2
03/03/2023
14.58
 125,900 14.84 15.01 14.58 10,900 0 0.2
02/03/2023
14.84
 90,100 15.09 15.22 14.84 19,000 0 0.3
01/03/2023
15.09
 108,800 14.58 15.18 14.33 8,800 0 0.2
28/02/2023
14.58
 111,000 14.41 14.71 14.41 6,300 3,900 0.0
27/02/2023
14.41
 226,500 14.92 14.92 14.33 21,900 9,900 0.2
24/02/2023
14.92
 143,500 15.52 15.52 14.92 13,000 4,600 0.1
23/02/2023
15.52
 330,700 15.09 15.52 14.58 18,700 2,500 0.3
22/02/2023
15.09
 404,500 15.82 15.82 15.09 24,800 2,200 0.4
21/02/2023
15.82
 235,500 16.12 16.46 15.82 13,000 10,700 0.0
20/02/2023
16.12
 476,100 15.09 16.12 15.09 20,900 2,600 0.3
17/02/2023
15.09
 133,400 15.26 15.43 15.09 32,200 900 0.6
16/02/2023
15.26
 237,000 14.88 15.31 14.88 18,700 600 0.3

Chính sách bảo mật | Điều khoản sử dụng |