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)
31/01/2024
47.82
 1,270,300 48.09 50 47.73 114,400 172,600 -3.2
30/01/2024
47.82
 424,900 48.09 48.09 47.18 26,200 116,500 -4.7
29/01/2024
47.55
 622,700 47.55 48.64 47.27 62,600 8,900 2.8
26/01/2024
47.09
 310,700 46.91 47.73 46.91 700 2,200 -0.1
25/01/2024
46.91
 394,800 47.09 47.73 46.73 43,800 6,700 1.9
24/01/2024
47.27
 829,500 47.64 48.55 46.82 6,100 8,400 -0.1
23/01/2024
47.55
 484,000 47.36 48.55 46.64 22,200 20,800 0.1
22/01/2024
47.55
 1,038,500 47 47.73 45.64 77,100 105,400 -1.4
19/01/2024
46.55
 1,303,700 47.64 48.09 46.18 55,300 164,600 -5.6
18/01/2024
47.55
 854,000 46 49.18 45.82 25,300 13,400 0.6
17/01/2024
46
 3,021,100 43.09 46 42.91 68,400 300 3.4
16/01/2024
43
 690,200 41.36 43 41.36 19,200 3,200 0.7
15/01/2024
41.50
 614,000 42.55 42.82 41.50 100 123,000 -5.7
12/01/2024
42.27
 927,500 42 42.91 41.36 24,100 1,400 1.1
11/01/2024
42
 504,200 41.91 42.95 41.82 11,100 113,000 -4.7
10/01/2024
41.91
 819,800 42.55 42.59 41.32 0 104,800 -4.9
09/01/2024
42.55
 460,100 42.68 43.18 42.18 0 5,800 -0.3
08/01/2024
42.64
 587,500 42.73 43.55 42.50 0 11,400 -0.5
05/01/2024
42.55
 407,500 41.95 42.64 41.95 0 11,400 -0.5
04/01/2024
42
 1,264,900 42.64 43.95 42 86,800 147,400 -2.9
03/01/2024
42.27
 577,100 41.45 42.27 41.36 0 300 -0.0
02/01/2024
42
 788,400 42.82 43.50 42 0 16,000 -0.7
29/12/2023
43.18
 601,200 43.45 43.55 42.64 152,700 161,400 -0.4
28/12/2023
43.45
 429,400 43.18 43.45 42.82 121,100 0 5.8
27/12/2023
43.18
 819,800 42.32 43.59 42.45 80,800 154,100 -3.5
26/12/2023
42.32
 687,500 42.18 42.41 41.95 120,000 163,100 -2.0
25/12/2023
42.18
 527,600 42.09 42.41 41.82 131,100 53,300 3.6
22/12/2023
42.09
 449,900 42.27 42.73 41.18 0 19,300 -0.9
21/12/2023
42.27
 569,000 41.73 42.45 41.18 150,000 5,600 6.7
20/12/2023
41.73
 374,200 41.73 42 41.50 1,800 19,100 -0.8
19/12/2023
41.73
 517,500 40.55 41.73 40.14 6,500 0 0.3
18/12/2023
40.55
 250,600 41.09 41.45 40.55 4,000 13,500 -0.4
15/12/2023
41.09
 445,100 40.77 41.82 40.45 25,900 200 1.2
14/12/2023
40.77
 486,300 40.55 41.36 40.27 12,600 8,100 0.2
13/12/2023
40.55
 702,400 41.95 42.27 40.55 5,200 16,900 -0.5
12/12/2023
41.95
 299,600 41.64 42 41.45 50,100 21,700 1.3
11/12/2023
41.64
 514,800 41.36 41.91 41 2,500 12,500 -0.5
08/12/2023
41.36
 935,600 42.27 42.73 41.14 0 125,600 -5.8
07/12/2023
42.27
 1,935,200 43.82 43.91 40.77 52,500 32,600 0.9
06/12/2023
43.82
 562,000 43.41 43.95 43.36 39,200 0 1.9
05/12/2023
43.41
 725,000 43.86 43.91 43.18 0 23,400 -1.1
04/12/2023
43.86
 1,201,500 41.45 44.09 42.23 45,900 300 2.2
01/12/2023
41.45
 634,500 40.68 41.55 40.23 22,200 0 1.0
30/11/2023
40.68
 752,600 41.41 41.82 40.45 9,100 1,500 0.3
29/11/2023
41.41
 692,700 41 42.14 40.91 0 28,400 -1.3
28/11/2023
41
 1,147,200 41 41.05 39.23 0 35,500 -1.6
27/11/2023
41
 719,600 41.45 41.59 40.36 52,200 23,500 1.3
24/11/2023
41.45
 2,074,800 39 41.45 38.18 172,800 700 7.4
23/11/2023
39
 1,270,600 41.91 42.05 39 14,800 300 0.7
22/11/2023
41.91
 1,015,200 41.86 42.09 41.32 52,100 2,100 2.3
21/11/2023
41.86
 1,065,000 40.73 42.09 41.09 36,100 0 1.7
20/11/2023
40.73
 2,329,900 38.09 40.73 36.82 124,100 4,000 5.2
17/11/2023
38.09
 1,901,600 39.91 40.09 37.68 18,700 111,300 -4.0
16/11/2023
39.91
 760,600 39.82 39.91 39.09 0 0 0
15/11/2023
39.82
 1,367,700 39.05 40.45 39.14 555,600 36,700 22.7
14/11/2023
39.05
 915,400 38.68 39.77 38.36 10,800 17,600 -0.3
13/11/2023
38.68
 971,500 38.05 39.09 37.91 3,600 9,200 -0.2
10/11/2023
38.05
 1,670,400 38 39.36 37.36 27,900 300 1.2
09/11/2023
38
 1,505,500 36.18 38.55 36.45 36,500 8,500 1.2
08/11/2023
36.18
 1,912,300 33.82 36.18 33.36 9,200 12,800 -0.1
07/11/2023
33.82
 1,234,900 34 34.45 32.73 300,000 2,500 11.0
06/11/2023
34
 846,200 33.64 34.18 33.36 207,400 8,100 7.4
03/11/2023
33.64
 1,180,900 33.73 34.27 32.82 350,000 35,600 11.6
02/11/2023
33.73
 1,415,800 31.59 33.73 31.55 0 10,000 -0.4
01/11/2023
31.59
 907,100 30.18 31.73 29.14 40,800 600 1.3
31/10/2023
30.18
 1,726,600 32.36 32.82 30.14 454,700 2,600 15.1
30/10/2023
32.36
 794,500 34.73 34.73 32.36 100,500 1,100 3.7
27/10/2023
34.73
 1,167,800 34.05 34.95 32.50 202,000 11,000 7.3
26/10/2023
34.05
 3,121,200 34.91 34.91 32.50 603,100 157,100 16.3
25/10/2023
34.91
 1,613,700 34.55 35.82 34.55 350,000 67,200 11.0
24/10/2023
34.55
 941,400 33.82 34.55 33.36 211,000 8,400 7.6
23/10/2023
33.82
 762,700 34.59 34.86 33.32 100 140,400 -5.3
20/10/2023
34.59
 2,361,400 32.36 34.59 30.18 502,500 18,000 17.7
19/10/2023
32.36
 1,389,500 34.55 34.82 32.36 9,000 46,200 -1.4
18/10/2023
34.55
 2,379,100 35 35.73 32.59 340,000 5,000 12.7
17/10/2023
35
 1,175,300 36.36 37.36 35 338,800 65,000 11.0
16/10/2023
36.36
 1,203,300 37.73 37.86 36.05 900 78,800 -3.2
13/10/2023
37.73
 1,414,600 37.82 38.18 36.45 9,500 35,600 -1.1
12/10/2023
37.82
 1,420,500 38.36 39.09 37.32 6,800 66,600 -2.5
11/10/2023
38.36
 1,641,000 36.68 38.36 36.14 11,300 0 0.5
10/10/2023
36.68
 2,017,200 37.27 37.73 36.64 0 58,800 -2.4
09/10/2023
37.27
 1,374,700 35.45 37.27 35.09 2,900 79,400 -3.0
06/10/2023
35.45
 1,232,800 34.55 36.14 33.91 11,700 32,900 -0.8
05/10/2023
34.55
 1,354,100 35.91 36.55 34.45 4,100 84,200 -3.1
04/10/2023
35.91
 1,968,100 33.59 35.91 32.73 334,000 0 13.1
03/10/2023
33.59
 3,152,700 36.09 36.09 33.59 526,800 72,200 17.0
02/10/2023
36.09
 1,311,000 37.27 37.45 35.91 19,800 34,600 -0.6
29/09/2023
37.27
 1,598,300 37.27 37.73 36.32 300,800 80,400 9.0
28/09/2023
37.27
 2,415,600 35.36 37.82 35.27 518,100 156,600 14.6
27/09/2023
35.36
 2,041,400 33.09 35.36 33 51,300 19,800 1.2
26/09/2023
33.09
 2,361,400 32.95 35.09 32.27 216,000 61,500 5.7
25/09/2023
32.95
 2,172,000 35.41 35.64 32.95 575,400 9,000 20.8
22/09/2023
35.41
 2,969,500 38.05 38.05 35.41 174,300 16,200 6.3
21/09/2023
38.05
 1,682,400 40.91 40.91 38.05 200,000 76,300 5.3
20/09/2023
40.91
 1,180,100 39.50 41.09 39.55 306,600 66,400 10.7
19/09/2023
39.50
 983,800 38.91 39.50 37.82 19,200 17,800 0.1
18/09/2023
38.91
 1,218,100 38.82 39.09 37.91 0 0 0
15/09/2023
38.82
 1,539,600 39.05 39.36 36.91 316,300 17,900 12.8
14/09/2023
39.05
 1,799,700 39.55 39.55 37.91 319,000 35,300 12.1
13/09/2023
39.55
 2,422,100 37.55 39.95 37.73 1,124,200 52,600 46.2

Chính sách bảo mật | Điều khoản sử dụng |