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)
12/09/2023
37.55
 2,534,900 35.09 37.55 35.09 511,000 87,700 17.0
11/09/2023
35.09
 2,030,300 34.91 37 34.18 41,300 1,000 1.6
08/09/2023
34.91
 1,460,800 35.32 35.41 34.45 118,000 1,500 4.5
07/09/2023
35.32
 1,557,400 34.77 35.77 34.55 50,800 4,100 1.8
06/09/2023
34.77
 2,702,800 33.09 35.36 32.45 435,400 41,500 15.1
05/09/2023
33.09
 1,831,300 32.41 33.09 32.45 108,500 100 3.9
31/08/2023
32.41
 2,433,600 31.32 33.36 31.91 20,200 75,200 -2.0
30/08/2023
31.32
 3,184,100 29.27 31.32 29.41 24,400 9,300 0.5
29/08/2023
29.27
 1,575,800 29.18 29.95 29.14 4,400 16,500 -0.4
28/08/2023
29.18
 1,112,900 28.64 29.45 28.50 0 56,800 -1.8
25/08/2023
28.64
 1,441,800 28.55 28.91 28.18 2,800 19,700 -0.5
24/08/2023
28.55
 978,000 27.64 28.55 27.36 3,900 100 0.1
23/08/2023
27.64
 819,700 28.14 28.36 27.64 100 6,300 -0.2
22/08/2023
28.14
 1,503,500 27.27 28.14 25.91 28,700 46,900 -0.5
21/08/2023
27.27
 1,656,000 27.77 27.91 26.73 6,300 700 0.2
18/08/2023
27.77
 1,646,000 29.82 29.82 27.77 13,500 35,200 -0.7
17/08/2023
29.82
 1,890,600 29.55 30.55 29.64 47,700 0 1.6
16/08/2023
29.55
 917,900 29.82 29.82 29.36 11,600 0 0.4
15/08/2023
29.82
 437,200 30.05 30.68 29.73 1,600 11,200 -0.3
14/08/2023
30.05
 1,105,200 29.55 30.73 29.50 29,200 4,700 0.8
11/08/2023
29.55
 786,900 29.14 29.55 28.64 6,800 18,300 -0.4
10/08/2023
29.14
 1,048,200 29.82 30.27 29.09 5,200 84,400 -2.6
09/08/2023
29.82
 1,024,800 30.41 30.41 29.68 100 23,200 -0.8
08/08/2023
30.41
 948,500 30.86 31.18 30.27 18,600 12,800 0.2
07/08/2023
30.86
 1,017,400 30.18 30.91 30.41 14,700 600 0.5
04/08/2023
30.18
 1,065,800 29.82 30.27 29.41 11,700 6,500 0.2
03/08/2023
29.82
 1,719,000 30.45 30.64 29.82 3,100 40,400 -1.2
02/08/2023
30.45
 724,500 30.50 30.73 30.23 15,700 1,800 0.5
01/08/2023
30.50
 899,100 31 31.18 30.50 3,000 10,000 -0.2
31/07/2023
31
 968,700 30.91 31.27 30.45 32,900 3,700 1.0
28/07/2023
30.91
 1,028,000 30.45 31.32 30.36 43,900 6,200 1.3
27/07/2023
30.45
 1,023,500 30.64 30.91 30.09 3,000 6,900 -0.1
26/07/2023
30.64
 969,500 30.73 30.86 30.45 21,400 500 0.7
25/07/2023
30.73
 1,573,600 30.59 30.91 30.36 25,100 1,000 0.8
24/07/2023
30.59
 1,221,900 30.45 31 30.32 0 11,300 -0.4
21/07/2023
30.45
 1,922,800 29.64 30.55 29.36 92,700 36,300 1.8
20/07/2023
29.64
 2,254,100 29.09 30.27 29.50 11,200 27,100 -0.5
19/07/2023
29.09
 1,123,100 28.68 29.36 28.64 14,800 16,200 -0.0
18/07/2023
28.68
 737,800 29.09 29.09 28.64 111,900 13,900 3.1
17/07/2023
29.09
 1,049,800 29.27 30 29.05 2,700 8,500 -0.2
14/07/2023
29.27
 1,099,900 28.82 29.50 28.73 17,300 100 0.6
13/07/2023
28.82
 961,300 28.55 28.86 28.45 200 19,800 -0.6
12/07/2023
28.55
 1,473,600 28.95 29.55 28.55 400 24,800 -0.8
11/07/2023
28.95
 1,059,000 29.27 29.50 28.86 6,100 0 0.2
10/07/2023
29.27
 1,254,300 28.82 29.55 28.82 40,500 900 1.3
07/07/2023
28.82
 712,900 28.82 28.91 28.32 50,200 0 1.6
06/07/2023
28.82
 1,596,900 28.45 29 28.09 150,000 100 4.7
05/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
05/07/2023
28.45
 1,598,300 28.31 29.36 28.27 100 12,500 -0.4
04/07/2023
28.31
 2,019,900 28.06 28.57 27.76 7,000 13,500 -0.2
03/07/2023
28.06
 653,400 27.76 28.14 27.63 12,400 46,000 -1.1
30/06/2023
27.76
 965,800 27.59 27.97 27.29 20,200 1,000 0.6
29/06/2023
27.59
 1,679,900 28.61 28.61 27.59 34,900 47,200 -0.4
28/06/2023
28.61
 1,103,100 28.74 29.42 28.48 3,000 33,300 -1.0
27/06/2023
28.74
 968,500 28.65 29.42 28.61 4,200 34,900 -1.0
26/06/2023
28.65
 1,693,400 29.51 29.68 27.46 26,900 18,700 0.3
23/06/2023
29.51
 1,188,400 29.34 29.72 28.87 39,200 2,100 1.3
22/06/2023
29.34
 1,220,700 29.59 29.80 29.12 14,900 43,300 -1.0
21/06/2023
29.59
 2,072,600 28.65 29.80 28.61 63,700 0 2.2
20/06/2023
28.65
 1,645,800 27.89 28.91 27.89 34,200 500 1.1
19/06/2023
27.89
 882,100 27.33 27.89 27.29 12,600 0 0.4
16/06/2023
27.33
 2,198,900 27.54 28.78 27.29 64,700 5,000 2.0
15/06/2023
27.54
 899,400 27.54 27.63 27.16 300 300 -0.0
14/06/2023
27.54
 978,200 27.89 28.40 27.54 3,400 14,300 -0.4
13/06/2023
27.89
 1,438,300 27.67 28.35 27.29 4,100 600 0.1
12/06/2023
27.67
 857,500 27.71 27.71 26.73 6,600 41,700 -1.1
09/06/2023
27.71
 1,593,000 27.25 27.76 26.56 7,600 1,900 0.2
08/06/2023
27.25
 1,805,400 28.10 28.14 27.25 1,000 8,400 -0.2
07/06/2023
28.10
 1,306,200 28.57 28.57 27.97 400 6,000 -0.2
06/06/2023
28.57
 1,630,900 27.80 28.70 27.37 32,500 0 1.1
05/06/2023
27.80
 1,824,200 28.65 28.99 27.29 4,400 11,300 -0.2
02/06/2023
28.65
 1,245,200 28.52 29.16 28.14 1,800 100 0.1
01/06/2023
28.52
 1,410,500 27.97 28.74 27.84 11,500 2,500 0.3
31/05/2023
27.97
 1,182,300 28.23 28.82 27.71 13,100 3,700 0.3
30/05/2023
28.23
 2,548,400 26.44 28.27 26.01 17,900 40,800 -0.7
29/05/2023
26.44
 2,221,900 25.33 26.52 25.07 100 227,200 -6.8
26/05/2023
25.33
 1,781,600 26.09 26.35 25.33 2,800 368,500 -11.1
25/05/2023
26.09
 1,874,000 26.09 26.52 25.71 21,600 249,600 -7.0
24/05/2023
26.09
 3,874,700 24.47 26.09 24.43 34,700 451,600 -12.5
23/05/2023
24.47
 1,224,600 24.60 25.16 24.30 700 10,100 -0.3
22/05/2023
24.60
 1,111,900 24.09 24.90 24.30 0 500 -0.0
19/05/2023
24.09
 1,054,500 24.30 24.56 23.71 6,400 3,800 0.1
18/05/2023
24.30
 2,285,100 23.54 24.90 23.71 82,200 9,400 2.1
17/05/2023
23.54
 2,113,500 24.39 24.47 23.54 800 5,500 -0.1
16/05/2023
24.39
 1,152,200 24.73 24.82 24.22 0 141,600 -4.1
15/05/2023
24.73
 1,036,900 25.33 25.84 24.60 4,200 85,700 -2.4
12/05/2023
25.33
 1,114,500 24.90 25.33 24.52 4,100 85,600 -2.4
11/05/2023
24.90
 2,122,900 24.99 25.24 24.47 0 26,100 -0.8
10/05/2023
24.99
 971,000 25.16 25.67 24.94 15,700 65,600 -1.5
09/05/2023
25.16
 809,200 25.58 25.58 24.77 2,800 49,700 -1.4
08/05/2023
25.58
 1,165,600 25.28 25.84 25.28 16,400 158,800 -4.3
05/05/2023
25.28
 1,118,400 25.45 25.67 24.90 0 153,000 -4.5
04/05/2023
25.45
 1,217,800 24.82 26.01 24.47 25,100 207,600 -5.5
28/04/2023
24.82
 1,253,500 24.47 25.03 24.26 4,200 5,000 -0.0
27/04/2023
24.47
 783,700 24.56 24.86 24.26 1,900 2,200 -0.0
26/04/2023
24.56
 1,585,800 23.71 25.11 23.41 201,300 10 5.8
25/04/2023
23.71
 2,614,500 24.90 24.99 23.66 10,200 111,000 -2.8
24/04/2023
24.90
 3,078,600 25.33 25.75 24.35 200 262,000 -7.6
21/04/2023
25.33
 1,965,200 25.28 26.69 25.28 46,700 389,720 -10.2
20/04/2023
25.28
 1,558,300 25.50 25.63 24.64 28,700 104,600 -2.3
19/04/2023
25.50
 2,360,400 24.60 26.01 24.60 3,800 321,410 -9.5

Chính sách bảo mật | Điều khoản sử dụng |