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)
03/11/2023
33.64
 1,180,900 33.73 34.27 32.82 350,000 35,600 11.6
02/11/2023
33.73
 1,415,800 31.59 33.73 31.55 0 10,000 -0.4
01/11/2023
31.59
 907,100 30.18 31.73 29.14 40,800 600 1.3
31/10/2023
30.18
 1,726,600 32.36 32.82 30.14 454,700 2,600 15.1
30/10/2023
32.36
 794,500 34.73 34.73 32.36 100,500 1,100 3.7
27/10/2023
34.73
 1,167,800 34.05 34.95 32.50 202,000 11,000 7.3
26/10/2023
34.05
 3,121,200 34.91 34.91 32.50 603,100 157,100 16.3
25/10/2023
34.91
 1,613,700 34.55 35.82 34.55 350,000 67,200 11.0
24/10/2023
34.55
 941,400 33.82 34.55 33.36 211,000 8,400 7.6
23/10/2023
33.82
 762,700 34.59 34.86 33.32 100 140,400 -5.3
20/10/2023
34.59
 2,361,400 32.36 34.59 30.18 502,500 18,000 17.7
19/10/2023
32.36
 1,389,500 34.55 34.82 32.36 9,000 46,200 -1.4
18/10/2023
34.55
 2,379,100 35 35.73 32.59 340,000 5,000 12.7
17/10/2023
35
 1,175,300 36.36 37.36 35 338,800 65,000 11.0
16/10/2023
36.36
 1,203,300 37.73 37.86 36.05 900 78,800 -3.2
13/10/2023
37.73
 1,414,600 37.82 38.18 36.45 9,500 35,600 -1.1
12/10/2023
37.82
 1,420,500 38.36 39.09 37.32 6,800 66,600 -2.5
11/10/2023
38.36
 1,641,000 36.68 38.36 36.14 11,300 0 0.5
10/10/2023
36.68
 2,017,200 37.27 37.73 36.64 0 58,800 -2.4
09/10/2023
37.27
 1,374,700 35.45 37.27 35.09 2,900 79,400 -3.0
06/10/2023
35.45
 1,232,800 34.55 36.14 33.91 11,700 32,900 -0.8
05/10/2023
34.55
 1,354,100 35.91 36.55 34.45 4,100 84,200 -3.1
04/10/2023
35.91
 1,968,100 33.59 35.91 32.73 334,000 0 13.1
03/10/2023
33.59
 3,152,700 36.09 36.09 33.59 526,800 72,200 17.0
02/10/2023
36.09
 1,311,000 37.27 37.45 35.91 19,800 34,600 -0.6
29/09/2023
37.27
 1,598,300 37.27 37.73 36.32 300,800 80,400 9.0
28/09/2023
37.27
 2,415,600 35.36 37.82 35.27 518,100 156,600 14.6
27/09/2023
35.36
 2,041,400 33.09 35.36 33 51,300 19,800 1.2
26/09/2023
33.09
 2,361,400 32.95 35.09 32.27 216,000 61,500 5.7
25/09/2023
32.95
 2,172,000 35.41 35.64 32.95 575,400 9,000 20.8
22/09/2023
35.41
 2,969,500 38.05 38.05 35.41 174,300 16,200 6.3
21/09/2023
38.05
 1,682,400 40.91 40.91 38.05 200,000 76,300 5.3
20/09/2023
40.91
 1,180,100 39.50 41.09 39.55 306,600 66,400 10.7
19/09/2023
39.50
 983,800 38.91 39.50 37.82 19,200 17,800 0.1
18/09/2023
38.91
 1,218,100 38.82 39.09 37.91 0 0 0
15/09/2023
38.82
 1,539,600 39.05 39.36 36.91 316,300 17,900 12.8
14/09/2023
39.05
 1,799,700 39.55 39.55 37.91 319,000 35,300 12.1
13/09/2023
39.55
 2,422,100 37.55 39.95 37.73 1,124,200 52,600 46.2
12/09/2023
37.55
 2,534,900 35.09 37.55 35.09 511,000 87,700 17.0
11/09/2023
35.09
 2,030,300 34.91 37 34.18 41,300 1,000 1.6
08/09/2023
34.91
 1,460,800 35.32 35.41 34.45 118,000 1,500 4.5
07/09/2023
35.32
 1,557,400 34.77 35.77 34.55 50,800 4,100 1.8
06/09/2023
34.77
 2,702,800 33.09 35.36 32.45 435,400 41,500 15.1
05/09/2023
33.09
 1,831,300 32.41 33.09 32.45 108,500 100 3.9
31/08/2023
32.41
 2,433,600 31.32 33.36 31.91 20,200 75,200 -2.0
30/08/2023
31.32
 3,184,100 29.27 31.32 29.41 24,400 9,300 0.5
29/08/2023
29.27
 1,575,800 29.18 29.95 29.14 4,400 16,500 -0.4
28/08/2023
29.18
 1,112,900 28.64 29.45 28.50 0 56,800 -1.8
25/08/2023
28.64
 1,441,800 28.55 28.91 28.18 2,800 19,700 -0.5
24/08/2023
28.55
 978,000 27.64 28.55 27.36 3,900 100 0.1
23/08/2023
27.64
 819,700 28.14 28.36 27.64 100 6,300 -0.2
22/08/2023
28.14
 1,503,500 27.27 28.14 25.91 28,700 46,900 -0.5
21/08/2023
27.27
 1,656,000 27.77 27.91 26.73 6,300 700 0.2
18/08/2023
27.77
 1,646,000 29.82 29.82 27.77 13,500 35,200 -0.7
17/08/2023
29.82
 1,890,600 29.55 30.55 29.64 47,700 0 1.6
16/08/2023
29.55
 917,900 29.82 29.82 29.36 11,600 0 0.4
15/08/2023
29.82
 437,200 30.05 30.68 29.73 1,600 11,200 -0.3
14/08/2023
30.05
 1,105,200 29.55 30.73 29.50 29,200 4,700 0.8
11/08/2023
29.55
 786,900 29.14 29.55 28.64 6,800 18,300 -0.4
10/08/2023
29.14
 1,048,200 29.82 30.27 29.09 5,200 84,400 -2.6
09/08/2023
29.82
 1,024,800 30.41 30.41 29.68 100 23,200 -0.8
08/08/2023
30.41
 948,500 30.86 31.18 30.27 18,600 12,800 0.2
07/08/2023
30.86
 1,017,400 30.18 30.91 30.41 14,700 600 0.5
04/08/2023
30.18
 1,065,800 29.82 30.27 29.41 11,700 6,500 0.2
03/08/2023
29.82
 1,719,000 30.45 30.64 29.82 3,100 40,400 -1.2
02/08/2023
30.45
 724,500 30.50 30.73 30.23 15,700 1,800 0.5
01/08/2023
30.50
 899,100 31 31.18 30.50 3,000 10,000 -0.2
31/07/2023
31
 968,700 30.91 31.27 30.45 32,900 3,700 1.0
28/07/2023
30.91
 1,028,000 30.45 31.32 30.36 43,900 6,200 1.3
27/07/2023
30.45
 1,023,500 30.64 30.91 30.09 3,000 6,900 -0.1
26/07/2023
30.64
 969,500 30.73 30.86 30.45 21,400 500 0.7
25/07/2023
30.73
 1,573,600 30.59 30.91 30.36 25,100 1,000 0.8
24/07/2023
30.59
 1,221,900 30.45 31 30.32 0 11,300 -0.4
21/07/2023
30.45
 1,922,800 29.64 30.55 29.36 92,700 36,300 1.8
20/07/2023
29.64
 2,254,100 29.09 30.27 29.50 11,200 27,100 -0.5
19/07/2023
29.09
 1,123,100 28.68 29.36 28.64 14,800 16,200 -0.0
18/07/2023
28.68
 737,800 29.09 29.09 28.64 111,900 13,900 3.1
17/07/2023
29.09
 1,049,800 29.27 30 29.05 2,700 8,500 -0.2
14/07/2023
29.27
 1,099,900 28.82 29.50 28.73 17,300 100 0.6
13/07/2023
28.82
 961,300 28.55 28.86 28.45 200 19,800 -0.6
12/07/2023
28.55
 1,473,600 28.95 29.55 28.55 400 24,800 -0.8
11/07/2023
28.95
 1,059,000 29.27 29.50 28.86 6,100 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |