BSI: CTCP Chứng khoán Ngân hàng Đầu tư và Phát triển Việt Nam

Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	26/04/2024	51.20 -0.60	1,001,100	50.40	52.30	50.40	17,100	145,300	0
#2	25/04/2024	51.80 -0.90	776,500	52.40	52.50	51.20	9,900	168,900	0
#3	24/04/2024	52.70 2	927,800	51.30	53.20	51.30	55,400	89,700	0
#4	23/04/2024	50.70 -2	990,100	52.70	53.20	49.95	92,100	135,300	0
#5	22/04/2024	52.70 2.90	926,300	51.50	53.20	50	204,700	6,800	0
#6	19/04/2024	49.80 -3.70	2,872,700	51	53.20	49.80	631,200	87,200	0
#7	17/04/2024	53.50 -3.50	871,500	58.20	58.20	53.50	17,100	214,200	0
#8	16/04/2024	57 -1.50	1,560,600	58.50	58.50	54.60	181,600	101,900	0
#9	15/04/2024	58.50 -4.30	934,300	62.20	63.50	58.50	28,200	90,900	0
#10	12/04/2024	62.80 1.80	583,300	61.40	63.10	60.70	86,700	223,939	0
#11	11/04/2024	61 1	395,800	58.60	61.40	58.50	38,800	16,300	0
#12	10/04/2024	60 -0.90	281,200	61	61.20	60	0	35,900	0
#13	09/04/2024	60.90 1.80	596,400	59.10	61.10	58.70	69,300	12,100	0
#14	08/04/2024	59.10 -3.30	976,100	61.60	62.30	59.10	23,900	63,900	0
#15	05/04/2024	62.40 -2.10	705,000	62	63.70	61.80	62,600	33,000	0
#16	04/04/2024	64.50 0.50	490,500	64.90	65	63.50	0	15,000	0
#17	03/04/2024	64 0.50	969,300	64.10	67.30	64	99,400	27,600	0
#18	02/04/2024	63.50 0.10	381,000	63.40	63.50	62.40	2,400	68,000	0
#19	01/04/2024	63.40 0.20	516,000	63.20	63.60	61.70	1,900	31,000	0
#20	29/03/2024	63.20 -0.80	242,100	64	64	62.80	2,100	50,900	0
#21	28/03/2024	64 1.90	574,000	63	65	62.20	63,700	23,000	0
#22	27/03/2024	62.10 0.10	391,300	62.90	62.90	61.80	0	78,196	0
#23	26/03/2024	62 0.70	323,100	60.70	63	60.70	1,200	0	0
#24	25/03/2024	61.30 -1.20	478,600	62.50	63.50	61.20	400	44,508	0
#25	22/03/2024	62.50 3.50	1,924,000	59	63.10	59	107,900	22,600	0
#26	21/03/2024	59 0.20	607,300	58.80	60	58.80	0	17,300	0
#27	20/03/2024	58.80 1.30	400,100	57.50	58.80	57.50	24,400	12,900	0
#28	19/03/2024	57.50 -0.50	475,400	58	58.80	55.50	18,300	18,400	0
#29	18/03/2024	58 -3	1,629,700	61	61.50	56.80	21,400	182,200	0
#30	15/03/2024	61 1	936,100	60	61.50	58.60	21,200	108,000	0
#31	14/03/2024	60 -1.40	801,100	61.40	61.90	59.40	17,600	65,100	0
#32	13/03/2024	61.40 2.80	901,400	58.60	62	58.60	151,600	25,600	0
#33	12/03/2024	58.60 1	980,300	57.60	59.90	57.10	162,500	42,500	0
#34	11/03/2024	57.60 0	805,700	57.60	59	56.50	42,700	5,500	0
#35	08/03/2024	57.60 -1.40	1,103,800	59	59.90	57.60	30,700	141,741	0
#36	07/03/2024	59 0.70	925,100	58.30	59.60	57.80	255,700	62,300	0
#37	06/03/2024	58.30 -1.10	747,800	59.40	60.10	57.50	13,800	169,916	0
#38	05/03/2024	59.40 1.30	1,270,300	58.10	61	56.60	54,600	152,700	0
#39	04/03/2024	58.10 -0.10	596,600	58.20	59.60	57.90	8,500	41,100	0
#40	01/03/2024	58.20 3.80	2,384,200	54.40	58.20	54.80	390,800	33,700	0
#41	29/02/2024	54.40 0.50	1,076,700	53.90	55.40	53.40	298,800	48,600	0
#42	28/02/2024	53.90 -0.30	558,100	54.20	54.40	53.10	13,500	39,800	0
#43	27/02/2024	54.20 0	712,100	54.20	55.60	54	26,700	2,000	0
#44	26/02/2024	54.20 2.30	1,113,300	51.90	54.80	51.50	92,400	5,300	0
#45	23/02/2024	51.90 -0.90	1,075,600	52.80	53.50	51.90	22,000	64,850	0
#46	22/02/2024	52.80 -0.90	959,100	53.70	53.70	52.80	100	226,200	0
#47	21/02/2024	53.70 -0.40	816,600	54.10	54.20	53	5,500	21,200	0
#48	20/02/2024	54.10 0.10	810,100	54	56.30	54.10	64,400	45,200	0
#49	19/02/2024	54 1.30	1,210,200	52.70	54	52.50	59,700	23,300	0
#50	16/02/2024	52.70 0.40	678,800	52.30	53.60	52.10	6,500	27,600	0
#51	15/02/2024	52.30 -0.10	512,100	52.40	52.90	52.10	19,000	22,600	0
#52	07/02/2024	52.40 -0.50	589,800	52.90	53.40	52.40	18,100	4,000	0
#53	06/02/2024	52.90 -0.10	444,000	53	54.80	52.90	24,000	95,200	0
#54	05/02/2024	53 0.20	840,200	52.80	53.90	52	20,700	117,440	0
#55	02/02/2024	52.80 0	527,500	52.80	54	52.60	6,450	53,124	0
#56	01/02/2024	52.80 0.20	536,200	52.60	53.10	52.30	10,700	33,800	0
#57	31/01/2024	52.60 0	1,270,300	52.60	55	52.50	114,400	172,600	0
#58	30/01/2024	52.60 0.30	424,900	52.30	52.90	51.90	26,200	116,500	0
#59	29/01/2024	52.30 0.50	622,700	51.80	53.50	52	62,600	8,900	0
#60	26/01/2024	51.80 0.20	310,700	51.60	52.50	51.60	700	2,200	0
#61	25/01/2024	51.60 -0.40	394,800	52	52.50	51.40	43,800	6,700	0
#62	24/01/2024	52 -0.30	829,500	52.30	53.40	51.50	6,100	8,400	0
#63	23/01/2024	52.30 0	484,000	52.30	53.40	51.30	22,200	20,800	0
#64	22/01/2024	52.30 1.10	1,038,500	51.20	52.50	50.20	77,100	105,400	0
#65	19/01/2024	51.20 -1.10	1,303,700	52.30	52.90	50.80	55,300	164,600	0
#66	18/01/2024	52.30 1.70	854,000	50.60	54.10	50.40	25,300	13,400	0
#67	17/01/2024	50.60 3.30	3,021,100	47.30	50.60	47.20	68,400	381	0
#68	16/01/2024	47.30 1.65	690,200	45.65	47.30	45.50	19,200	3,200	0
#69	15/01/2024	45.65 -0.85	614,000	46.50	47.10	45.65	100	123,000	0
#70	12/01/2024	46.50 0.30	927,500	46.20	47.20	45.50	24,100	1,400	0
#71	11/01/2024	46.20 0.10	504,200	46.10	47.25	46	0	0	0
#72	10/01/2024	46.10 -0.70	819,800	46.80	46.85	45.45	0	104,800	-4.9
#73	09/01/2024	46.80 -0.10	460,100	46.90	47.50	46.40	0	5,800	-0.3
#74	08/01/2024	46.90 0.10	587,500	46.80	47.90	46.75	0	11,400	-0.5
#75	05/01/2024	46.80 0.60	407,500	46.20	46.90	46.15	0	11,400	-0.5
#76	04/01/2024	46.20 -0.30	1,264,900	46.50	48.35	46.20	86,800	147,400	-2.9
#77	03/01/2024	46.50 0.30	577,100	46.20	46.50	45.50	0	300	-0.0
#78	02/01/2024	46.20 -1.30	788,400	47.50	47.85	46.20	0	16,000	-0.7
#79	29/12/2023	47.50 -0.30	601,200	47.80	47.90	46.90	32,700	161,400	-6.1
#80	28/12/2023	47.80 0.30	429,400	47.50	47.80	47.10	21,100	0	1.0
#81	27/12/2023	47.50 0.95	819,800	46.55	47.95	46.70	5,800	154,100	-7.0
#82	26/12/2023	46.55 0.15	687,500	46.40	46.65	46.15	40,000	121,600	-3.8
#83	25/12/2023	46.40 0.10	527,600	46.30	46.65	46	41,100	31,500	0.4
#84	22/12/2023	46.30 -0.20	449,900	46.50	47	45.30	0	19,300	-0.9
#85	21/12/2023	46.50 0.60	569,000	45.90	46.70	45.30	100,000	5,600	4.4
#86	20/12/2023	45.90 0	374,200	45.90	46.20	45.65	1,800	19,100	-0.8
#87	19/12/2023	45.90 1.30	517,500	44.60	45.90	44.15	6,500	0	0.3
#88	18/12/2023	44.60 -0.60	250,600	45.20	45.60	44.60	4,000	13,500	-0.4
#89	15/12/2023	45.20 0.35	445,100	44.85	46	44.50	25,900	200	1.2
#90	14/12/2023	44.85 0.25	486,300	44.60	45.50	44.30	12,600	8,100	0.2
#91	13/12/2023	44.60 -1.55	702,400	46.15	46.50	44.60	5,200	16,900	-0.5
#92	12/12/2023	46.15 0.35	299,600	45.80	46.20	45.60	50,100	21,700	1.3
#93	11/12/2023	45.80 0.30	514,800	45.50	46.10	45.10	2,500	12,500	-0.5
#94	08/12/2023	45.50 -1	935,600	46.50	47	45.25	0	125,625	-5.8
#95	07/12/2023	46.50 -1.70	1,935,200	48.20	48.30	44.85	0	0	0
#96	06/12/2023	48.20 0.45	562,000	47.75	48.35	47.70	39,200	0	1.9
#97	05/12/2023	47.75 -0.50	725,000	48.25	48.30	47.50	0	23,400	-1.1
#98	04/12/2023	48.25 2.65	1,201,500	45.60	48.50	46.45	45,900	300	2.2
#99	01/12/2023	45.60 0.85	634,500	44.75	45.70	44.25	22,200	0	1.0
#100	30/11/2023	44.75 -0.80	752,600	45.55	46	44.50	9,125	1,500	0.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-01)	-12.20	-19.24%	16,755,500	55,361	0	49.80 64.50 51.20
2 tháng (2024-03-01)	-7	-12.03%	35,253,500	146,300	0	49.80 64.50 51.20
3 tháng (2024-01-31)	-1.40	-2.66%	48,984,200	-53,564	0	49.80 64.50 51.20
6 tháng (2023-11-02)	14.10	38.01%	106,328,400	740,439	2.6	37 64.50 51.20
12 tháng (2023-05-08)	23.06	81.94%	295,751,800	6,870,927	203.3	25.89 64.50 51.20
24 tháng (2022-05-11)	27.45	115.55%	467,159,600	6,827,625	196.1	11.30 64.50 51.20
36 tháng (2021-05-17)	37.70	279.23%	760,075,600	8,323,263	219.3	11.30 64.50 51.20
60 tháng (2019-05-27)	44.29	641.07%	900,015,581	-1,524,772	91.7	5.45 64.50 51.20

(bsi)

THỐNG KÊ GIAO DỊCH