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) 		-4.70 -9.75% 6,832,600 595,648 28.9
43.50
48.90
44.05
2 tháng
(2024-11-18) 		-1.15 -2.58% 16,399,400 830,588 41.7
43.05
48.90
44.05
3 tháng
(2024-10-17) 		-8.10 -15.70% 27,040,800 610,488 31.4
43.05
51.60
44.05
6 tháng
(2024-07-19) 		-2.85 -6.15% 73,689,100 1,239,800 59.6
40.30
52.20
44.05
12 tháng
(2024-01-22) 		-4.05 -8.51% 166,886,400 290,667 5.4
40.30
58.64
44.05
24 tháng
(2023-01-27) 		26.74 159.60% 468,039,800 6,366,169 271.4
14.37
58.64
44.05
36 tháng
(2022-02-07) 		10.76 32.85% 625,740,000 8,444,865 322.1
10.28
58.64
44.05
60 tháng
(2020-02-11) 		35.80 464.86% 1,009,801,131 -54,132 209.1
5.86
58.64
44.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2022
31.00
 379,000 31.58 32.08 30.92 1,800 12,000 -0.4
30/03/2022
31.58
 413,300 32.62 32.91 31.54 5,800 14,600 -0.3
29/03/2022
32.62
 325,600 32.33 32.74 32.16 3,000 500 0.1
28/03/2022
32.33
 516,300 33.65 33.65 31.91 4,600 30,400 -1.0
25/03/2022
33.65
 832,500 33.16 33.65 32.41 1,000 21,200 -0.8
24/03/2022
33.16
 542,800 33.61 33.86 33.16 0 15,600 -0.6
23/03/2022
33.61
 534,900 33.82 34.32 33.57 1,800 0 0.1
22/03/2022
33.82
 359,600 33.65 34.32 33.65 12,400 1,200 0.5
21/03/2022
33.65
 529,500 33.61 33.86 33.32 0 7,800 -0.3
18/03/2022
33.61
 331,000 33.61 34.19 33.36 0 18,300 -0.7
17/03/2022
33.61
 217,400 33.57 34.48 33.53 1,200 13,400 -0.5
16/03/2022
33.57
 345,500 33.65 34.15 33.57 3,900 100 0.2
15/03/2022
33.65
 285,900 33.74 34.19 33.41 0 22,900 -0.9
14/03/2022
33.74
 708,300 35.06 35.64 33.20 0 58,800 -2.4
11/03/2022
35.06
 1,645,800 34.19 36.06 34.23 46,700 1,100 1.9
10/03/2022
34.19
 562,200 33.16 34.65 33.99 29,000 500 1.2
09/03/2022
33.16
 1,302,100 33.32 33.90 32.33 18,000 22,800 -0.2
08/03/2022
33.32
 1,353,600 35.40 36.31 33.32 0 46,200 -1.9
07/03/2022
35.40
 1,059,900 36.47 36.47 35.27 500 29,000 -1.2
04/03/2022
36.47
 1,314,500 36.39 37.55 36.47 1,600 32,400 -1.4
03/03/2022
36.39
 995,400 35.98 36.39 35.27 1,200 9,000 -0.3
02/03/2022
35.98
 1,416,700 37.22 37.63 35.89 1,400 42,700 -1.8
01/03/2022
37.22
 1,834,600 35.69 37.30 35.52 3,100 1,600 0.1
28/02/2022
35.69
 898,400 35.52 36.56 35.27 3,900 16,500 -0.5
25/02/2022
35.52
 1,115,100 34.65 36.27 34.82 30,800 0 1.3
24/02/2022
34.65
 1,927,700 35.02 36.31 33.82 1,800 31,900 -1.3
23/02/2022
35.02
 616,300 34.94 35.89 34.86 100 6,000 -0.3
22/02/2022
34.94
 772,200 36.31 36.47 34.48 500 37,300 -1.6
21/02/2022
36.31
 1,226,000 35.81 37.18 35.93 12,700 12,500 0.0
18/02/2022
35.81
 2,695,200 33.99 35.85 33.57 8,300 60,800 -2.2
17/02/2022
33.99
 377,700 33.74 34.23 33.49 13,200 700 0.5
16/02/2022
33.74
 333,100 33.57 34.36 33.20 9,000 300 0.4
15/02/2022
33.57
 625,600 33.24 33.74 32.33 17,200 8,600 0.3
14/02/2022
33.24
 587,100 34.73 34.73 33.20 0 6,300 -0.3
11/02/2022
34.73
 704,700 34.40 35.23 33.99 0 21,700 -0.9
10/02/2022
34.40
 1,199,600 33.45 35.19 33.07 0 11,400 -0.5
09/02/2022
33.45
 418,700 33.82 33.99 33.41 5,100 9,900 -0.2
08/02/2022
33.82
 1,230,700 32.74 34.73 32.37 6,000 14,600 -0.3
07/02/2022
32.74
 898,000 32.33 34.40 32.41 1,800 75,600 -3.0
28/01/2022
32.33
 1,822,100 30.21 32.33 31.50 14,600 17,400 -0.1
27/01/2022
30.21
 386,500 28.27 30.21 30.05 0 0 0
26/01/2022
28.27
 348,900 28.76 28.85 28.18 1,100 29,000 -0.6
25/01/2022
28.76
 277,700 28.60 29.01 27.77 19,000 500 0.6
24/01/2022
28.60
 715,000 30.59 30.59 28.47 7,000 15,800 -0.3
21/01/2022
30.59
 558,300 29.47 31.08 30.09 500 2,300 -0.1
20/01/2022
29.47
 238,000 29.26 30.26 29.26 26,500 0 1.0
19/01/2022
29.26
 422,700 28.64 29.26 28.18 1,300 4,200 -0.1
18/01/2022
28.64
 708,400 30.96 30.96 28.64 20,800 15,000 0.2
17/01/2022
30.96
 479,000 33.03 33.03 30.75 16,900 37,000 -0.7
14/01/2022
33.03
 422,700 31.75 33.03 30.67 12,100 1,600 0.4
13/01/2022
31.75
 588,300 33.07 33.49 31.75 9,000 29,200 -0.8
12/01/2022
33.07
 625,300 32.08 33.78 31.67 21,500 1,100 0.8
11/01/2022
32.08
 727,700 32.91 33.57 31.91 13,000 4,300 0.3
10/01/2022
32.91
 1,053,000 34.61 34.86 32.83 12,200 21,300 -0.4
07/01/2022
34.61
 528,100 34.07 35.23 33.82 11,400 1,700 0.4
06/01/2022
34.07
 1,258,400 35.35 35.35 33.65 16,400 23,300 -0.3
05/01/2022
35.35
 1,002,200 35.23 36.47 34.82 12,500 8,000 0.2
04/01/2022
35.23
 600,200 35.15 35.73 34.57 8,100 46,700 -1.6
31/12/2021
35.15
 975,800 35.06 36.72 35.15 5,500 55,600 -2.2
30/12/2021
35.06
 1,373,900 32.78 35.06 33.24 11,400 3,100 0.3
29/12/2021
32.78
 778,700 31.50 32.83 30.50 10,700 900 0.4
28/12/2021
31.50
 625,600 32.16 32.33 31.33 9,100 2,100 0.3
27/12/2021
32.16
 309,400 31.83 32.41 31.50 14,300 0 0.6
24/12/2021
31.83
 474,600 31.67 32.58 29.84 22,500 5,000 0.7
23/12/2021
31.67
 1,362,100 33.61 33.61 31.33 17,800 4,400 0.5
22/12/2021
33.61
 862,100 35.15 35.23 33.32 300 24,200 -1.0
21/12/2021
35.15
 576,300 35.81 36.06 34.90 0 26,600 -1.1
20/12/2021
35.81
 734,300 35.23 36.47 35.23 9,200 4,900 0.2
17/12/2021
35.23
 864,000 33.90 35.23 33.41 6,000 8,400 -0.1
16/12/2021
33.90
 574,000 34.15 35.23 33.90 10,500 0 0.4
15/12/2021
34.15
 484,400 34.82 34.82 34.03 5,500 12,300 -0.3
14/12/2021
34.82
 610,800 34.86 35.64 34.53 12,300 10,100 0.1
13/12/2021
34.86
 531,500 34.82 35.23 33.24 23,300 2,800 0.9
10/12/2021
34.82
 452,200 35.64 35.98 34.57 300 49,600 -2.1
09/12/2021
35.64
 374,800 34.90 35.64 34.40 6,600 3,100 0.1
08/12/2021
34.90
 481,400 34.53 34.98 33.82 27,200 16,700 0.4
07/12/2021
34.53
 1,077,500 34.11 35.56 31.91 124,700 6,900 4.7
06/12/2021
34.11
 1,064,900 36.64 36.68 34.11 72,600 0 3.1
03/12/2021
36.64
 1,556,500 39.37 39.37 36.64 16,000 25,000 -0.4
02/12/2021
39.37
 588,500 40.04 40.24 39.37 5,800 21,900 -0.8
01/12/2021
40.04
 668,200 41.03 41.03 39.37 24,500 57,000 -1.6
30/11/2021
41.03
 952,100 41.41 42.61 39.42 16,200 69,500 -2.6
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

Chính sách bảo mật | Điều khoản sử dụng |