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)
13/01/2023
15.78
 445,500 15.43 16.12 15.52 7,700 600 0.1
12/01/2023
15.43
 177,000 15.65 15.90 15.18 1,010 9,500 -0.2
11/01/2023
15.65
 244,300 15.22 15.99 15.26 7,500 0 0.1
10/01/2023
15.22
 262,400 15.43 15.69 15.05 10,600 4,900 0.1
09/01/2023
15.43
 170,700 15.78 16.12 15.43 100 6,700 -0.1
06/01/2023
15.78
 388,800 15.95 16.46 15.56 3,300 1,900 0.0
05/01/2023
15.95
 216,300 15.90 16.16 15.52 0 4,900 -0.1
04/01/2023
15.90
 374,200 15.86 16.63 15.78 0 19,300 -0.4
03/01/2023
15.86
 427,500 14.84 15.86 15.01 21,700 34,300 -0.2
30/12/2022
14.84
 175,000 14.88 15.26 14.80 20,500 17,100 0.1
29/12/2022
14.88
 165,500 15.43 15.43 14.88 26,300 20,800 0.1
28/12/2022
15.43
 322,700 15.65 15.82 15.18 62,700 57,000 0.1
27/12/2022
15.65
 374,500 14.75 15.65 14.58 52,700 53,300 -0.0
26/12/2022
14.75
 552,700 15.86 15.86 14.75 42,200 29,900 0.2
23/12/2022
15.86
 320,600 16.46 16.46 15.69 15,600 34,900 -0.4
22/12/2022
16.46
 301,700 16.50 16.80 15.61 23,400 16,000 0.1
21/12/2022
16.50
 901,400 17.14 17.87 15.95 5,600 27,200 -0.4
20/12/2022
17.14
 1,313,400 17.10 17.82 16.25 93,100 175,107 -1.6
19/12/2022
17.10
 1,478,900 16.67 17.82 16.46 19,400 59,700 -0.8
16/12/2022
16.67
 724,300 16.50 16.93 16.07 63,100 35,100 0.5
15/12/2022
16.50
 566,600 16.33 16.71 16.12 54,400 60,400 -0.1
14/12/2022
16.33
 1,056,500 15.65 16.67 15.78 43,300 36,400 0.1
13/12/2022
15.65
 581,600 14.62 15.65 14.58 108,100 30,400 1.4
12/12/2022
14.62
 564,800 15.65 16.37 14.62 91,000 12,700 1.3
09/12/2022
15.65
 384,900 15.90 16.20 15.43 70,000 55,900 0.3
08/12/2022
15.90
 796,000 15.01 16.03 15.01 44,100 39,400 0.1
07/12/2022
15.01
 628,900 15.82 16.03 14.84 68,100 39,100 0.5
06/12/2022
15.82
 1,880,000 16.97 16.97 15.82 56,301 49,000 0.1
05/12/2022
16.97
 728,400 16.42 17.23 16.67 34,300 74,900 -0.8
02/12/2022
16.42
 928,500 15.35 16.42 14.97 37,600 45,700 -0.2
01/12/2022
15.35
 1,099,400 15.65 16.59 15.01 22,400 43,500 -0.4
30/11/2022
15.65
 463,500 15.78 16.16 15.26 28,500 33,600 -0.1
29/11/2022
15.78
 842,200 14.80 15.82 14.50 18,400 68,110 -0.9
28/11/2022
14.80
 499,200 13.86 14.80 14.07 9,000 34,200 -0.4
25/11/2022
13.86
 508,300 12.96 13.86 13.00 26,400 33,700 -0.1
24/11/2022
12.96
 460,300 12.79 13.00 12.32 22,500 18,000 0.1
23/11/2022
12.79
 481,800 12.79 13.35 12.37 12,300 10,300 0.0
22/11/2022
12.79
 720,500 12.62 13.43 12.19 16,700 40,100 -0.4
21/11/2022
12.62
 426,600 12.15 12.66 12.19 400 12,200 -0.2
18/11/2022
12.15
 593,300 11.47 12.15 10.96 41,100 21,700 0.3
17/11/2022
11.47
 491,400 10.96 11.68 11.26 17,100 18,600 -0.0
16/11/2022
10.96
 1,013,600 10.28 10.96 9.59 78,400 105,000 -0.3
15/11/2022
10.28
 431,000 11.04 11.04 10.28 41,700 4,000 0.5
14/11/2022
11.04
 440,000 11.85 11.85 11.04 63,100 9,500 0.7
11/11/2022
11.85
 465,200 12.71 13.43 11.85 38,200 22,200 0.2
10/11/2022
12.71
 266,000 13.64 13.64 12.71 26,200 8,400 0.3
09/11/2022
13.64
 246,200 13.64 14.41 13.64 14,000 11,300 0.0
08/11/2022
13.64
 333,000 13.90 13.90 12.96 46,800 12,000 0.6
07/11/2022
13.90
 317,600 14.92 15.09 13.90 31,500 29,100 0.0
04/11/2022
14.92
 497,500 16.03 16.03 14.92 48,400 20,600 0.5
03/11/2022
16.03
 280,000 16.03 16.46 15.61 20,700 9,000 0.2
02/11/2022
16.03
 371,000 16.03 16.20 15.69 18,800 10,900 0.1
01/11/2022
16.03
 555,600 15.35 16.20 15.61 17,100 10,900 0.1
31/10/2022
15.35
 303,700 15.52 15.86 14.84 12,400 14,400 -0.0
28/10/2022
15.52
 301,600 15.26 15.99 15.35 13,900 18,500 -0.1
27/10/2022
15.26
 355,100 14.28 15.26 14.37 29,300 13,100 0.3
26/10/2022
14.28
 489,100 15.35 15.61 14.28 20,800 8,100 0.2
25/10/2022
15.35
 382,400 16.03 16.54 14.92 41,800 5,700 0.6
24/10/2022
16.03
 320,000 17.23 17.40 16.03 31,200 7,900 0.4
21/10/2022
17.23
 441,700 18.50 18.50 17.23 19,000 8,000 0.2
20/10/2022
18.50
 276,300 19.44 19.44 18.50 18,200 11,300 0.2
19/10/2022
19.44
 159,100 19.40 19.44 19.14 4,200 8,500 -0.1
18/10/2022
19.40
 447,700 19.36 20.04 19.27 1,000 22,400 -0.5
17/10/2022
19.36
 223,600 19.27 19.36 18.59 2,000 51,206 -1.1
14/10/2022
19.27
 372,300 18.59 19.53 18.97 100 17,900 -0.4
13/10/2022
18.59
 159,200 18.38 18.76 18.25 3,000 23,100 -0.4
12/10/2022
18.38
 336,900 18.38 19.49 18.08 0 37,900 -0.8
11/10/2022
18.38
 460,200 19.74 19.74 18.38 14,700 47,900 -0.7
10/10/2022
19.74
 429,200 19.32 20.38 18.25 2,500 23,300 -0.5
07/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
07/10/2022
19.32
 638,900 20.76 20.76 19.32 37,100 24,100 0.3
06/10/2022
20.76
 435,900 22.30 22.30 20.76 14,600 31,900 -0.4
05/10/2022
22.30
 605,200 21.51 22.38 21.55 10,000 101,300 -2.5
04/10/2022
21.51
 795,900 23.13 23.62 21.51 58,200 11,500 1.2
03/10/2022
23.13
 733,900 24.87 24.87 23.13 5,200 103,800 -2.8
30/09/2022
24.87
 1,310,000 24.54 24.87 23.09 249,600 25,000 6.7
29/09/2022
24.54
 1,367,700 24.12 24.54 22.80 877,100 23,900 25.3
28/09/2022
24.12
 787,700 24.04 24.49 23.29 41,500 19,200 0.6
27/09/2022
24.04
 888,400 23.62 24.45 23.62 27,200 27,511 -0.0
26/09/2022
23.62
 889,100 24.20 24.20 22.80 71,100 10,102 1.7
23/09/2022
24.20
 1,641,600 22.75 24.29 22.84 798,400 26,979 22.5
22/09/2022
22.75
 761,700 21.30 22.75 20.56 329,200 800 9.0
21/09/2022
21.30
 461,500 21.55 21.55 21.14 73,500 2,600 1.8
20/09/2022
21.55
 366,100 20.85 21.55 20.31 40,800 0 1.1
19/09/2022
20.85
 676,200 22.38 22.38 20.85 68,900 14,400 1.4
16/09/2022
22.38
 406,600 23.21 23.38 22.22 52,900 28,400 0.7
15/09/2022
23.21
 358,800 23.21 23.46 23.13 103,600 49,800 1.8
14/09/2022
23.21
 860,400 22.80 23.96 21.55 63,000 0 0.3
13/09/2022
22.80
 326,200 22.96 23.13 22.55 22,700 0 0.3
12/09/2022
22.96
 253,600 23.09 23.62 22.75 1,100 57,100 -0.1
09/09/2022
23.09
 466,900 22.38 23.09 21.80 2,900 7,800 -0.1
08/09/2022
22.38
 713,800 22.67 23.38 22.30 7,100 37,400 -0.8
07/09/2022
22.67
 787,700 24.29 24.37 22.67 6,000 34,600 -0.8
06/09/2022
24.29
 726,300 24.37 24.58 24.04 11,700 157,500 -4.3
05/09/2022
24.37
 478,400 24.20 24.74 24.04 16,700 11,200 0.2
31/08/2022
24.20
 727,000 23.54 24.37 23.25 4,200 6,100 -0.1
30/08/2022
23.54
 591,300 23.79 24.54 23.54 8,000 35,300 -0.8
29/08/2022
23.79
 1,871,100 25.12 25.12 23.38 51,600 25,300 0.8
26/08/2022
25.12
 1,355,500 25.95 25.95 24.62 31,000 91,400 -1.8
25/08/2022
25.95
 893,300 25.95 26.44 25.78 16,000 157,500 -4.4
24/08/2022
25.95
 952,000 26.03 26.44 25.95 16,000 13,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |