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
(2024-10-21) 		-5 -10.06% 10,264,000 -413,000 -19.7
43.30
49.70
44.60
2 tháng
(2024-09-23) 		-4.15 -8.50% 27,630,200 -41,500 -0.9
43.30
52.20
44.60
3 tháng
(2024-08-22) 		-5.40 -10.78% 39,660,200 41,000 3.0
43.30
52.20
44.60
6 tháng
(2024-05-24) 		-7.21 -13.89% 82,650,700 200,000 7.9
40.30
55.27
44.60
12 tháng
(2023-11-27) 		3.70 9.02% 181,425,400 -869,321 -51.4
40.30
58.64
44.60
24 tháng
(2022-12-01) 		29.35 191.21% 472,820,000 5,513,385 227.2
14.37
58.64
44.60
36 tháng
(2021-12-06) 		10.59 31.04% 637,829,000 7,663,377 282.2
10.28
58.64
44.60
60 tháng
(2019-12-17) 		38.77 653.46% 996,485,651 -986,950 164.0
5.86
58.64
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 37,000 48,400 -0.6
27/06/2024
47.27
 328,800 47.64 47.82 47.09 7,000 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 1,200 -0.1
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 1,700 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 52.27 100 8,800 -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 14,300 141,000 -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 52,400 103,300 -2.8
09/05/2024
49.64
 1,269,600 50.91 51.27 49.36 24,300 186,400 -9.0
08/05/2024
50.55
 1,018,400 49.82 51.55 49.55 74,500 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 46.64 192,400 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
22/04/2024
47.91
 926,300 46.82 48.36 45.45 204,700 6,800 10.3
19/04/2024
45.27
 2,872,700 46.36 48.36 45.27 631,200 87,200 27.9
17/04/2024
48.64
 871,500 52.91 52.91 48.64 17,100 214,200 -11.1
16/04/2024
51.82
 1,560,600 53.18 53.18 49.64 181,600 101,900 4.4
15/04/2024
53.18
 934,300 56.55 57.73 53.18 28,200 90,900 -3.9
12/04/2024
57.09
 583,300 55.82 57.36 55.18 86,700 223,900 -8.4
11/04/2024
55.45
 395,800 53.27 55.82 53.18 38,800 16,300 1.3
10/04/2024
54.55
 281,200 55.45 55.64 54.55 0 35,900 -2.2
09/04/2024
55.36
 596,400 53.73 55.55 53.36 69,300 12,100 3.4
08/04/2024
53.73
 976,100 56 56.64 53.73 23,900 63,900 -2.5
05/04/2024
56.73
 705,000 56.36 57.91 56.18 62,600 33,000 1.8
04/04/2024
58.64
 490,500 59 59.09 57.73 0 15,000 -1.0
03/04/2024
58.18
 969,300 58.27 61.18 58.18 99,400 27,600 4.7
02/04/2024
57.73
 381,000 57.64 57.73 56.73 2,400 68,000 -4.1
01/04/2024
57.64
 516,000 57.45 57.82 56.09 1,900 31,000 -1.8
29/03/2024
57.45
 242,100 58.18 58.18 57.09 2,100 50,900 -3.1
28/03/2024
58.18
 574,000 57.27 59.09 56.55 63,700 23,000 2.6
27/03/2024
56.45
 391,300 57.18 57.18 56.18 0 78,100 -4.9
26/03/2024
56.36
 323,100 55.18 57.27 55.18 1,200 0 0.1
25/03/2024
55.73
 478,600 57.64 57.73 55.64 400 44,500 -2.8
22/03/2024
56.82
 1,924,000 54.09 57.36 53.64 107,900 22,600 5.3
21/03/2024
53.64
 607,300 54.55 54.55 53.45 0 17,300 -1.0
20/03/2024
53.45
 400,100 52.27 53.45 52.27 24,400 12,900 0.7
19/03/2024
52.27
 475,400 53.45 53.45 50.45 18,300 18,400 -0.0
18/03/2024
52.73
 1,629,700 55.91 55.91 51.64 21,400 182,200 -9.4
15/03/2024
55.45
 936,100 54.55 55.91 53.27 21,200 108,000 -5.2
14/03/2024
54.55
 801,100 55.82 56.27 54 17,600 65,100 -2.9
13/03/2024
55.82
 901,400 53.27 56.36 53.27 151,600 25,600 7.6
12/03/2024
53.27
 980,300 52.55 54.45 51.91 162,500 42,500 7.1
11/03/2024
52.36
 805,700 52.36 53.64 51.36 42,700 5,500 2.2
08/03/2024
52.36
 1,103,800 54.45 54.45 52.36 30,700 141,741 -6.5
07/03/2024
53.64
 925,100 52.82 54.18 52.55 214,500 62,300 9.0
06/03/2024
52.36
 585,600 53.82 54.64 52.27 4,600 157,616 -9.0
05/03/2024
54
 1,270,300 52.82 55.45 51.45 54,600 152,700 -5.7
04/03/2024
52.82
 596,600 54.18 54.18 52.64 8,500 41,100 -1.9
01/03/2024
52.91
 2,384,200 49.91 52.91 49.82 390,800 33,700 20.7
29/02/2024
49.45
 1,076,700 49 50.36 48.55 298,800 48,600 13.6
28/02/2024
49
 558,100 49.36 49.45 48.27 13,500 39,800 -1.4
27/02/2024
49.27
 712,100 49.45 50.55 49.09 26,700 2,000 1.3
26/02/2024
49.27
 1,113,300 47.18 49.82 46.82 92,400 5,300 4.6
23/02/2024
47.18
 1,075,600 48.18 48.64 47.18 22,000 64,850 -2.3
22/02/2024
48
 959,100 48.64 48.64 48 100 226,200 -12.0
21/02/2024
48.82
 816,600 49.27 49.27 48.18 5,500 21,200 -0.8
20/02/2024
49.18
 810,100 49.91 51.18 49.18 64,400 45,200 1.1
19/02/2024
49.09
 1,210,200 48.09 49.09 47.73 59,700 23,300 1.9
16/02/2024
47.91
 678,800 47.73 48.73 47.36 6,500 27,600 -1.1
15/02/2024
47.55
 512,100 47.64 48.09 47.36 19,000 22,600 -0.2
07/02/2024
47.64
 589,800 48.27 48.55 47.64 18,100 4,000 0.7
06/02/2024
48.09
 444,000 48.27 49.82 48.09 24,000 95,200 -3.8
05/02/2024
48.18
 840,200 48 49 47.27 20,700 117,440 -5.1
02/02/2024
48
 527,500 49.09 49.09 47.82 6,450 53,124 -2.5
01/02/2024
48
 536,200 48 48.27 47.55 10,700 33,800 -1.2

Chính sách bảo mật | Điều khoản sử dụng |