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

46.70
-0.75
(-1.58%)
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
(2024-08-19) 		-2.40 -4.81% 11,958,700 -19,450 -1.3
46.55
50.40
46.70
2 tháng
(2024-07-18) 		-0.05 -0.11% 28,537,600 390,479 16.2
40.30
50.40
46.70
3 tháng
(2024-06-18) 		-4.82 -9.23% 38,718,400 351,260 14.4
40.30
52.27
46.70
6 tháng
(2024-03-20) 		-6 -11.23% 90,161,200 -377,563 -29.3
40.30
58.64
46.70
12 tháng
(2023-09-22) 		12.04 34.01% 224,782,100 5,401,916 188.2
30.18
58.64
46.70
24 tháng
(2022-09-27) 		23.41 97.39% 466,475,400 6,558,795 258.1
10.28
58.64
46.70
36 tháng
(2021-10-04) 		25.32 114.39% 662,469,900 7,761,114 279.6
10.28
58.64
46.70
60 tháng
(2019-10-14) 		42.22 807.84% 967,485,721 -1,098,493 166.4
4.96
58.64
46.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
46.70
 331,200 47.45 47.70 46.70 50 20,600 0
13/09/2024
47.45
 576,700 46.80 47.90 46.80 70,100 1,600 3.3
12/09/2024
47
 237,500 47.40 47.80 47 0 8,100 -0.4
11/09/2024
47
 474,800 46.55 47.70 46.05 23,400 22,300 0.0
10/09/2024
46.55
 1,041,000 48 48.35 46.25 56,200 48,300 0.3
09/09/2024
47.80
 414,200 48.05 48.85 47.80 3,500 29,200 -1.2
06/09/2024
48.60
 433,400 48.80 49.30 48.10 0 25,700 -1.2
05/09/2024
48.80
 917,500 49.45 50.40 48.60 64,100 23,500 2.0
04/09/2024
49.25
 581,400 48.25 49.50 48.20 22,100 10,400 0.6
30/08/2024
49.15
 515,000 49.10 49.80 49.05 25,200 0 1.2
29/08/2024
49.05
 616,000 48.80 50 48.80 13,000 2,900 0.5
28/08/2024
48.80
 762,400 49.60 50 48.10 12,000 46,900 -1.7
27/08/2024
49.50
 469,900 49.95 50 49.30 1,850 16,300 -0.7
26/08/2024
49.85
 812,000 50.90 51.20 49.85 6,300 22,600 -0.8
23/08/2024
50.40
 973,500 50.10 51.20 49.55 53,800 12,100 2.1
22/08/2024
50.10
 602,600 49.80 50.90 49.60 16,800 22,200 -0.3
21/08/2024
49.60
 540,600 49.50 50.20 49.15 3,700 24,300 -1.0
20/08/2024
49.80
 1,363,100 49.80 51.80 49.10 58,900 106,900 -2.5
19/08/2024
49.85
 627,100 50.10 50.40 49.45 18,900 46,000 -1.4
16/08/2024
50.10
 2,046,100 47.40 50.10 46.95 32,100 92,200 -3.0
15/08/2024
46.85
 777,200 46.10 47.40 46.05 87,400 7,700 3.7
14/08/2024
46.60
 740,300 48.05 48.25 46.60 63,700 22,100 2.0
13/08/2024
47.90
 718,600 48.50 48.50 47.10 44,000 0 2.1
12/08/2024
48.50
 638,900 48.90 48.90 47.65 58,000 17,800 1.9
09/08/2024
48.55
 1,506,600 46.70 48.60 46.20 74,500 103,300 -1.3
08/08/2024
45.80
 895,100 46.50 47 45 600 98,800 -4.5
07/08/2024
47
 808,200 46.90 47 45.50 80,800 42,300 1.8
06/08/2024
46.30
 1,514,700 45 46.30 43.50 38,500 34,600 0.2
05/08/2024
43.30
 1,405,500 41.80 45.15 41.75 174,200 2,600 7.5
02/08/2024
43.10
 778,200 40 43.10 39.80 52,400 4,700 1.9
01/08/2024
40.30
 602,700 43 43 40.10 24,050 16,700 0.3
31/07/2024
43
 339,800 42.65 43.30 42.30 2,500 28,200 -1.1
30/07/2024
42.65
 231,300 42.40 43.30 42.05 3,767 45,100 -1.8
29/07/2024
43.30
 309,700 43 43.55 42.90 4,000 109,500 -4.5
26/07/2024
42.85
 277,500 42.90 43.85 42.30 100 48,800 -2.1
25/07/2024
43
 272,200 42 43.05 41.30 90,900 8,600 3.5
24/07/2024
42
 666,300 40 42 40 202,500 9,600 7.9
23/07/2024
41
 591,800 44.50 44.50 41 40,512 2,600 1.6
22/07/2024
44.05
 761,800 45.85 46.10 43.50 19,100 800 0.8
19/07/2024
46.35
 353,800 47 47.70 46.20 10,100 2,000 0.4
18/07/2024
47.50
 342,600 46.10 47.50 46 4,200 0 0.2
17/07/2024
46.30
 645,200 48.50 48.75 46.30 800 14,100 -0.6
16/07/2024
48.20
 320,000 48.60 49 48.20 0 2,800 -0.1
15/07/2024
48.30
 155,700 48.45 49.05 48.10 100 21,200 -1.0
12/07/2024
48.45
 293,100 49 49 48.45 0 5,000 -0.2
11/07/2024
48.90
 363,700 49.30 49.30 48.45 0 0 0
10/07/2024
48.65
 385,500 49.60 49.60 48.50 200 85,000 -4.1
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2024
49.50
 697,000 47.85 49.75 47.85 16,400 2,200 0.7
08/07/2024
47.64
 576,300 48.18 48.18 47.27 80,516 0 4.2
05/07/2024
47.55
 344,200 47.82 48.27 47.45 55,900 0 2.9
04/07/2024
48.09
 379,900 48.55 48.55 47.73 1,000 4,500 -0.2
03/07/2024
47.91
 245,100 47.73 48.09 47.45 0 27,700 -1.5
02/07/2024
47.73
 263,100 47.64 48.18 47.45 0 7,800 -0.4
01/07/2024
47.27
 360,700 46.18 47.27 45.91 26,400 100 1.3
28/06/2024
46.18
 555,900 47.36 47.45 44.18 37,045 48,400 -0.6
27/06/2024
47.27
 328,800 47.64 47.82 47.09 7,020 16,700 -0.5
26/06/2024
47.82
 378,800 48 48.45 47.09 300 15,000 -0.8
25/06/2024
48.09
 364,500 47.64 48.55 47.64 4,500 0 0.2
24/06/2024
47.64
 1,653,000 51.27 51.55 47.64 54,200 82,600 -1.6
21/06/2024
51.18
 632,500 51.36 51.82 51 13,800 11,200 0.1
20/06/2024
51.64
 446,100 52.18 52.64 51.55 0 2,300 -0.1
19/06/2024
52.18
 396,600 52.27 53.18 51.91 0 300 -0.0
18/06/2024
52.27
 395,100 52.64 52.64 51.82 9,500 0 0.5
17/06/2024
52.09
 692,800 52.55 52.73 51.91 2,700 1,500 0.1
14/06/2024
52.73
 1,224,900 55.27 55.64 52.73 0 122,600 -7.3
13/06/2024
54.73
 596,700 55.73 55.73 54.55 0 0 0
12/06/2024
55.27
 805,400 55.09 56.55 55 500 3,000 -0.2
11/06/2024
54.91
 1,262,100 53.45 54.91 53.09 207,700 4,900 12.1
10/06/2024
53.36
 576,400 52.73 54.09 52.73 200 0 0.0
07/06/2024
53
 377,900 53.45 53.55 52.64 1,100 1,300 -0.0
06/06/2024
53.09
 660,100 53.64 54.18 52.91 2,200 1,312 0.1
05/06/2024
53.82
 756,000 54.36 54.91 53.36 900 5,400 -0.3
04/06/2024
53.82
 981,700 54.55 55.18 53.36 20,400 23,300 -0.2
03/06/2024
54
 832,900 53.36 54.09 53.18 1,400 0 0.1
31/05/2024
52.73
 496,900 52.18 53.18 52.18 5,300 0 0.3
30/05/2024
52.45
 751,600 52.64 52.73 51 1,710 2,000 -0.0
29/05/2024
53
 806,300 53.18 53.82 52.73 20,000 12,900 0.4
28/05/2024
53.18
 588,000 52.27 54.09 52.27 105 8,856 -0.5
27/05/2024
52.18
 573,800 52.73 52.73 50.91 3,200 500 0.2
24/05/2024
51.91
 1,716,500 54.36 54.36 50.91 14,213 141,000 -7.3
23/05/2024
54.45
 850,700 53.73 54.45 52.73 1,600 82,300 -4.7
22/05/2024
54.18
 1,365,300 53.64 55.36 53.64 1,700 14,700 -0.8
21/05/2024
53.45
 766,700 52.36 53.45 52.18 19,200 4,900 0.8
20/05/2024
52.73
 835,200 53.45 53.64 52.73 800 81,800 -4.7
17/05/2024
52.91
 831,200 53 54 52 27,500 14,100 0.8
16/05/2024
52.36
 838,200 53.45 53.45 52.27 0 65,600 -3.8
15/05/2024
52.09
 1,669,800 51 53.73 50.64 139,200 52,700 4.9
14/05/2024
50.64
 650,100 50.36 51.09 49.64 4,300 49,000 -2.5
13/05/2024
50.36
 831,100 50.45 51.18 49.55 21,400 154,400 -7.4
10/05/2024
50.45
 1,171,000 50 50.64 48.36 52,403 103,300 -2.8
09/05/2024
49.64
 1,269,600 50.91 51.27 49.36 24,309 186,400 -9.0
08/05/2024
50.55
 1,018,400 49.82 51.55 49.55 74,504 66,300 0.5
07/05/2024
50.55
 833,100 50.91 50.91 49.18 44,400 149,100 -5.8
06/05/2024
49.55
 1,643,700 47.36 49.55 46.64 192,401 30,200 8.6
03/05/2024
46.36
 854,400 47.27 47.73 46.27 47,000 87,000 -2.1
02/05/2024
46
 618,300 47 47.27 45.64 2,700 199,300 -10.0
26/04/2024
46.55
 1,001,100 45.82 47.55 45.82 17,100 145,300 -6.6
25/04/2024
47.09
 776,500 47.64 47.73 46.55 9,900 168,900 -8.2
24/04/2024
47.91
 927,800 46.64 48.36 46.64 55,400 89,700 -1.8
23/04/2024
46.09
 990,100 47.91 48.36 45.41 92,100 135,300 -2.3

Chính sách bảo mật | Điều khoản sử dụng |