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

44.55
-0.05
(-0.11%)
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
(2024-10-22) 		-3.90 -8.04% 9,935,100 -400,700 -19.1
43.30
48.60
44.55
2 tháng
(2024-09-23) 		-4.25 -8.70% 27,985,100 -44,300 -1.1
43.30
52.20
44.55
3 tháng
(2024-08-23) 		-5.80 -11.51% 39,412,500 43,600 3.1
43.30
52.20
44.55
6 tháng
(2024-05-27) 		-7.58 -14.53% 81,289,100 323,900 15.1
40.30
55.27
44.55
12 tháng
(2023-11-27) 		3.60 8.78% 181,780,300 -872,121 -51.5
40.30
58.64
44.55
24 tháng
(2022-12-02) 		28.18 171.69% 472,075,500 5,531,685 227.4
14.37
58.64
44.55
36 tháng
(2021-12-07) 		10.07 29.18% 637,119,000 7,587,977 279.0
10.28
58.64
44.55
60 tháng
(2019-12-18) 		38.63 647.05% 996,762,141 -998,120 163.8
5.86
58.64
44.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
44.55
 239,000 44.20 45 44 0 129,200 -5.5
20/11/2024
44.60
 661,000 43.70 45.20 43.05 34,700 64,600 -1.3
19/11/2024
43.50
 238,300 44.60 44.60 43.50 0 18,200 -0.8
18/11/2024
44.65
 593,200 43.30 45.05 43.30 70,400 94,600 -1.1
15/11/2024
43.30
 1,060,100 44 44.50 42.90 123,800 102,900 0.9
14/11/2024
44.45
 752,600 47.45 47.70 44.45 21,600 86,500 -3.1
13/11/2024
47.70
 402,300 47.75 47.75 46.90 21,600 19,300 0.1
12/11/2024
47.70
 416,500 48.15 48.80 47.65 5,900 120,000 -5.5
11/11/2024
48
 384,100 48.25 48.65 47.40 1,000 86,100 -4.1
08/11/2024
48.25
 446,000 48.40 48.40 47.50 19,300 0 0.9
07/11/2024
47.90
 221,100 48.80 48.80 47.90 0 8,400 -0.4
06/11/2024
48.40
 338,400 48.20 48.45 47.75 0 0 0
05/11/2024
47.65
 108,000 47.40 48 47.40 0 17,400 -0.8
04/11/2024
47.80
 502,200 46.70 48.80 46.20 8,400 100 0.4
01/11/2024
47.10
 299,600 47.70 47.80 47 0 14,800 -0.7
31/10/2024
47.80
 288,900 47.60 48.05 47.25 18,800 1,000 0.9
30/10/2024
47.55
 262,800 48.20 48.30 47.25 0 10,600 -0.5
29/10/2024
48
 217,600 47.90 48.15 47.70 100 17,600 -0.8
28/10/2024
47.80
 227,600 47.10 47.95 47.05 15,900 10,100 0.3
25/10/2024
47
 344,700 47.55 47.85 47 6,900 15,500 -0.4
24/10/2024
47.55
 416,400 48.60 48.60 47.55 3,600 28,900 -1.2
23/10/2024
48.60
 366,800 48.40 49 47.40 10,600 78,700 -3.3
22/10/2024
48.50
 1,386,900 49.55 49.55 47.20 60,700 28,700 1.5
21/10/2024
49.70
 683,800 50.70 51.30 49.70 8,800 23,900 -0.8
18/10/2024
51.20
 646,600 51.60 52 51.20 119,800 1,300 6.1
17/10/2024
51.60
 868,400 51 51.90 49.90 21,100 16,200 0.2
16/10/2024
51
 381,300 50.70 51 50.40 18,000 7,100 0.6
15/10/2024
50.70
 593,300 50.80 51.40 50.30 6,900 27,500 -1.0
14/10/2024
51.10
 438,600 51.40 51.60 50.90 15,200 12,700 0.1
11/10/2024
51
 455,400 50.70 51.30 50.30 2,700 18,000 -0.8
10/10/2024
50.70
 627,300 51.80 51.80 50.70 0 23,500 -1.2
09/10/2024
51.30
 665,500 50.90 51.50 50.40 118,700 42,500 3.9
08/10/2024
50.60
 1,793,500 52.70 52.80 50.60 100,000 241,600 -7.4
07/10/2024
52.20
 788,700 51.90 52.20 51.30 24,700 104,700 -4.1
04/10/2024
51.30
 976,800 50.80 52.10 50.60 62,700 22,300 2.1
03/10/2024
50.90
 1,425,800 51.70 52.20 50.80 79,900 17,200 3.2
02/10/2024
51.60
 975,300 51.50 52.20 51.40 118,300 0 6.1
01/10/2024
52
 2,407,200 50.10 52.40 49.85 179,200 12,400 8.6
30/09/2024
49.70
 626,300 49.20 50.10 49 18,400 40,300 -1.1
27/09/2024
49.20
 614,500 49.50 49.55 49.05 1,600 1,200 0.0
26/09/2024
49.40
 840,500 49.75 50 49.25 2,700 97,800 -4.7
25/09/2024
49.75
 1,277,700 50 50.60 49.60 88,200 1,700 4.3
24/09/2024
49.20
 392,400 49 49.35 48.50 100 7,100 -0.3
23/09/2024
48.85
 571,100 48.40 49.25 48 100,300 11,900 4.3
20/09/2024
48.40
 710,100 49.90 49.90 48.40 0 29,600 -1.5
19/09/2024
48.95
 441,400 48.40 48.95 48.30 57,300 20,200 1.8
18/09/2024
48.40
 713,100 48.15 49.10 47.75 21,400 22,500 -0.0
17/09/2024
47.70
 406,300 46.65 47.70 46.65 1,600 6,800 -0.2
16/09/2024
46.70
 331,200 47.45 47.70 46.70 0 20,600 -1.0
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 0 0 0
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 1,800 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 35,900 92,200 -2.8
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 24,000 16,700 0.3
31/07/2024
43
 339,800 42.65 43.30 42.30 51,600 28,200 1.0
30/07/2024
42.65
 231,300 42.40 43.30 42.05 4,000 109,500 -4.5
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 6,200 62,800 -2.8
10/07/2024
48.65
 385,500 49.60 49.60 48.50 200 85,000 -4.2
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 80,500 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

Chính sách bảo mật | Điều khoản sử dụng |