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)
29/11/2021
41.41
 1,086,100 40.37 41.45 38.13 78,700 36,200 1.9
26/11/2021
40.37
 1,172,900 41.24 41.94 39.79 4,300 23,000 -0.9
25/11/2021
41.24
 1,015,300 38.55 41.24 38.13 47,100 5,300 2.0
24/11/2021
38.55
 992,900 40.12 41.45 38.55 2,800 49,800 -2.3
23/11/2021
40.12
 2,465,700 40.20 40.29 37.43 38,300 20,600 0.8
22/11/2021
40.20
 1,914,300 43.19 43.19 40.20 18,600 57,100 -1.9
19/11/2021
43.19
 1,240,400 43.19 44.85 40.20 23,800 73,600 -2.7
18/11/2021
43.19
 930,300 40.41 43.19 40.91 1,100 24,000 -1.1
17/11/2021
40.41
 1,052,900 38.88 41.03 38.13 23,700 10,200 0.6
16/11/2021
38.88
 827,700 39.71 40.20 38.46 700 62,900 -2.9
15/11/2021
39.71
 1,046,100 37.63 40.16 38.30 1,200 34,200 -1.6
12/11/2021
37.63
 689,100 37.22 37.80 36.31 6,300 24,400 -0.8
11/11/2021
37.22
 1,126,100 35.48 37.92 35.64 600 102,300 -4.5
10/11/2021
35.48
 800,600 34.90 35.56 34.77 17,300 1,800 0.7
09/11/2021
34.90
 1,202,900 34.90 34.98 34.03 18,000 1,900 0.7
08/11/2021
34.90
 1,191,100 34.65 35.64 33.99 5,800 13,000 -0.3
05/11/2021
34.65
 756,600 34.40 36.47 34.40 6,300 63,300 -2.4
04/11/2021
34.40
 1,681,000 32.16 34.40 31.87 86,200 400 3.4
03/11/2021
32.16
 1,882,900 31.91 33.99 30.67 1,500 48,600 -1.9
02/11/2021
31.91
 1,492,000 29.84 31.91 30.09 64,300 16,600 1.8
01/11/2021
29.84
 1,695,600 28.93 29.84 28.18 4,500 8,100 -0.1
29/10/2021
28.93
 1,214,500 28.76 29.01 28.02 6,600 22,400 -0.5
28/10/2021
28.76
 1,241,100 27.73 29.01 28.10 21,600 2,500 0.7
27/10/2021
27.73
 1,607,800 26.48 28.14 26.57 48,500 15,500 1.1
26/10/2021
26.48
 857,300 26.03 26.77 25.61 34,500 0 1.1
25/10/2021
26.03
 1,290,800 26.53 26.53 25.45 6,700 4,700 0.1
22/10/2021
26.53
 930,500 26.19 26.86 26.28 18,600 0 0.6
21/10/2021
26.19
 615,200 26.28 26.69 25.95 3,800 15,700 -0.4
20/10/2021
26.28
 1,302,500 27.02 27.11 25.86 14,800 39,400 -0.8
19/10/2021
27.02
 1,242,500 27.02 27.60 26.53 14,300 9,000 0.2
18/10/2021
27.02
 1,595,000 26.03 27.60 25.70 4,100 14,100 -0.3
15/10/2021
26.03
 719,700 25.86 26.53 25.61 16,900 400 0.5
14/10/2021
25.86
 985,400 25.45 26.03 25.28 72,700 0 2.3
13/10/2021
25.45
 1,165,800 26.03 26.19 25.37 73,400 3,000 2.2
12/10/2021
26.03
 757,300 26.36 26.53 25.70 6,800 0 0.2
11/10/2021
26.36
 1,449,300 25.28 26.48 25.03 58,300 2,000 1.7
08/10/2021
25.28
 1,100,700 25.45 25.86 25.20 26,900 200 0.8
07/10/2021
25.45
 2,004,300 24.04 25.49 23.71 79,200 5,300 2.3
06/10/2021
24.04
 1,837,400 23.67 24.70 23.91 1,900 22,900 -0.6
05/10/2021
23.67
 1,741,100 22.13 23.67 22.38 36,200 53,000 -0.5
04/10/2021
22.13
 1,025,000 21.80 22.13 21.14 3,100 8,300 -0.1
01/10/2021
21.80
 632,600 22.22 22.30 21.80 2,600 300 0.1
30/09/2021
22.22
 385,500 22.30 22.55 22.09 16,800 56,000 -1.1
29/09/2021
22.30
 331,600 22.30 22.46 21.88 3,300 17,900 -0.4
28/09/2021
22.30
 564,500 21.88 22.55 21.51 15,500 0 0.4
27/09/2021
21.88
 884,600 22.84 22.88 21.88 0 26,400 -0.7
24/09/2021
22.84
 459,400 23.04 23.21 22.80 100 400 -0.0
23/09/2021
23.04
 803,200 23.17 23.38 22.88 0 2,200 -0.1
22/09/2021
23.17
 638,100 22.75 23.29 22.55 5,300 8,800 -0.1
21/09/2021
22.75
 1,085,800 22.80 22.96 21.97 2,500 0 0.1
20/09/2021
22.80
 1,409,000 23.29 23.87 22.38 8,500 14,600 -0.2
17/09/2021
23.29
 989,100 22.55 23.46 22.46 52,300 0 1.5
16/09/2021
22.55
 449,600 22.63 22.71 22.38 1,000 6,900 -0.2
15/09/2021
22.63
 819,600 21.72 22.63 21.39 0 1,000 -0.0
14/09/2021
21.72
 1,488,600 22.55 23.09 21.64 4,500 4,000 0.0
13/09/2021
22.55
 1,181,300 23.29 23.46 22.46 7,500 39,400 -0.9
10/09/2021
23.29
 779,600 23.62 23.87 23.29 16,000 5,800 0.3
09/09/2021
23.62
 817,200 23.29 23.62 23.04 0 22,200 -0.6
08/09/2021
23.29
 825,300 23.67 24.04 23.09 0 6,200 -0.2
07/09/2021
23.67
 2,004,600 23.54 24.04 23.54 0 12,100 -0.3
06/09/2021
23.54
 2,405,900 23.04 23.96 23.09 400 189,600 -5.4
01/09/2021
23.04
 0 23.04 23.04 23.04 0 0 0
31/08/2021
23.04
 0 23.04 23.04 23.04 0 0 0
30/08/2021
23.04
 0 23.04 23.04 23.04 0 0 0
27/08/2021
23.04
 1,746,600 22.13 23.04 21.55 400 200 0.0
26/08/2021: Cổ tức tiền mặt tỉ lệ: 9%
26/08/2021
22.13
 1,271,057 22.38 23.21 22.05 0 0 0
25/08/2021
22.38
 1,317,144 22.06 22.38 21.66 400 0 0.0
24/08/2021
22.06
 2,224,705 23.50 24.07 21.50 25,100 0 0.7
23/08/2021
23.50
 3,064,519 21.90 23.83 21.66 1,400 1,200 0.0
20/08/2021
21.90
 3,546,700 22.78 23.26 20.70 638 33,400 -0.9
19/08/2021
22.78
 1,372,000 22.22 23.18 21.98 1,700 44,044 -1.2
18/08/2021
22.22
 2,451,900 21.74 23.02 21.26 67,100 39,900 0.7
17/08/2021
21.74
 1,929,500 22.06 22.46 21.50 1,100 2,900 -0.0
16/08/2021
22.06
 2,864,300 20.05 22.06 20.05 6,100 6,000 0.0
13/08/2021
20.05
 2,598,561 19.25 20.05 19.09 800 184,600 -4.4
12/08/2021
19.25
 2,676,949 18.45 19.65 18.21 0 100,000 -2.3
11/08/2021
18.45
 1,287,122 19.09 19.17 18.29 5,200 230,000 -5.2
10/08/2021
19.09
 1,684,988 19.01 19.65 18.77 2,500 200,100 -4.7
09/08/2021
19.01
 2,475,027 17.89 19.25 17.49 4,100 101,100 -2.2
06/08/2021
17.89
 1,124,500 18.21 18.21 17.89 3,000 5,000 -0.0
05/08/2021
18.21
 1,175,100 18.05 18.21 17.73 100 6,600 -0.1
04/08/2021
18.05
 1,449,200 17.73 18.45 17.73 7,800 0 0.2
03/08/2021
17.73
 2,024,300 17.25 17.73 17.09 0 70 -0.0
02/08/2021
17.25
 1,159,200 17.49 17.65 17.25 23,700 0 0.5
30/07/2021
17.49
 1,666,400 17.25 17.73 17.25 0 0 0
29/07/2021
17.25
 1,308,500 16.69 17.25 16.69 0 0 0
28/07/2021
16.69
 662,007 16.85 16.93 16.61 0 0 0
27/07/2021
16.85
 1,522,237 16.36 17.25 16.36 0 0 0
26/07/2021
16.36
 749,650 16.36 16.53 15.88 0 0 0
23/07/2021
16.36
 1,162,654 16.53 16.85 16.36 205,720 11,000 4.0
22/07/2021
16.53
 827,546 16.36 16.85 16.36 5,100 7,000 -0.0
21/07/2021
16.36
 775,134 16.85 17.09 16.12 0 0 0
20/07/2021
16.85
 1,466,972 15.88 16.85 15.24 5,300 26,300 -0.4
19/07/2021
15.88
 1,650,571 17.01 17.01 15.40 372,000 11,100 7.2
16/07/2021
17.01
 891,551 17.25 17.49 16.85 0 20,100 -0.4
15/07/2021
17.25
 1,443,797 16.53 17.73 16.04 50 50,708 -1.0
14/07/2021
16.53
 1,019,815 16.69 16.93 15.80 217,100 4,800 4.2
13/07/2021
16.69
 1,608,786 15.56 16.69 15.56 131,000 1,100 2.6
12/07/2021
15.56
 4,012,622 17.25 17.25 15.56 840,600 35,900 15.7
09/07/2021
17.25
 1,905,099 18.77 18.77 16.93 205,300 0 4.7

Chính sách bảo mật | Điều khoản sử dụng |