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

44.40
-0.15
(-0.34%)
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)
18/04/2023
24.60
 2,336,600 23.02 24.60 22.77 18,600 105,320 -2.5
17/04/2023
23.02
 1,122,900 22.43 23.20 22.26 45,600 100,010 -1.5
14/04/2023
22.43
 1,810,900 22.34 23.28 22.26 33,200 105,710 -1.9
13/04/2023
22.34
 1,246,600 22.94 23.37 22.34 7,200 1,300 0.2
12/04/2023
22.94
 1,261,600 23.83 23.83 22.39 0 66,501 -1.8
11/04/2023
23.83
 1,818,300 22.68 23.88 21.79 52,500 2,100 1.4
10/04/2023
22.68
 1,832,800 22.81 23.83 22.34 3,700 45,200 -1.1
07/04/2023
22.81
 1,123,800 21.32 22.81 21.40 24,500 1,510 0.6
06/04/2023
21.32
 2,119,700 22.17 22.39 21.23 17,300 153,400 -3.4
05/04/2023
22.17
 2,462,400 21.87 23.20 21.83 3,100 41,610 -1.0
04/04/2023
21.87
 1,591,800 20.47 21.87 20.13 15,500 0 0.4
03/04/2023
20.47
 1,013,000 19.74 20.85 19.95 27,600 44,910 -0.4
31/03/2023
19.74
 2,205,600 18.50 19.74 18.16 53,900 106,040 -1.2
30/03/2023
18.50
 1,553,100 17.82 18.85 18.38 4,600 115,420 -2.4
29/03/2023
17.82
 2,112,800 16.67 17.82 16.63 25,000 100,000 -1.6
28/03/2023
16.67
 1,003,800 16.59 17.31 16.67 26,500 10,801 0.3
27/03/2023
16.59
 875,700 15.52 16.59 15.73 8,100 5,010 0.1
24/03/2023
15.52
 429,000 15.69 16.03 15.52 6,500 3,700 0.1
23/03/2023
15.69
 369,900 15.31 15.78 15.01 20,200 1,800 0.3
22/03/2023
15.31
 319,700 15.26 15.69 15.18 5,900 0 0.1
21/03/2023
15.26
 159,300 14.84 15.26 14.75 1,400 3,800 0.1
20/03/2023
14.84
 379,000 15.26 15.56 14.80 11,800 3,400 0.1
17/03/2023
15.26
 216,900 15.31 15.65 15.18 1,500 2,300 -0.0
16/03/2023
15.31
 208,800 15.52 15.52 15.09 9,600 20,200 -0.2
15/03/2023
15.52
 517,100 14.54 15.52 14.92 6,300 0 0.1
14/03/2023
14.54
 243,400 15.14 15.14 14.50 7,700 0 0.1
13/03/2023
15.14
 267,400 15.22 15.26 14.71 15,100 0 0.3
10/03/2023
15.22
 142,900 15.39 15.39 14.92 2,200 0 0.0
09/03/2023
15.39
 327,500 15.18 15.52 15.18 12,400 4,500 0.1
08/03/2023
15.18
 183,900 14.84 15.18 14.62 16,700 100 0.3
07/03/2023
14.84
 180,000 14.71 15.01 14.67 7,800 0 0.1
06/03/2023
14.71
 115,500 14.58 15.01 14.62 13,000 0 0.2
03/03/2023
14.58
 125,900 14.84 15.01 14.58 10,900 0 0.2
02/03/2023
14.84
 90,100 15.09 15.22 14.84 19,000 0 0.3
01/03/2023
15.09
 108,800 14.58 15.18 14.33 8,800 0 0.2
28/02/2023
14.58
 111,000 14.41 14.71 14.41 6,300 3,900 0.0
27/02/2023
14.41
 226,500 14.92 14.92 14.33 21,900 9,900 0.2
24/02/2023
14.92
 143,500 15.52 15.52 14.92 13,000 4,600 0.1
23/02/2023
15.52
 330,700 15.09 15.52 14.58 18,700 2,500 0.3
22/02/2023
15.09
 404,500 15.82 15.82 15.09 24,800 2,200 0.4
21/02/2023
15.82
 235,500 16.12 16.46 15.82 13,000 10,700 0.0
20/02/2023
16.12
 476,100 15.09 16.12 15.09 20,900 2,600 0.3
17/02/2023
15.09
 133,400 15.26 15.43 15.09 32,200 900 0.6
16/02/2023
15.26
 237,000 14.88 15.31 14.88 18,700 600 0.3
15/02/2023
14.88
 285,200 14.54 15.01 14.58 36,600 0 0.6
14/02/2023
14.54
 162,000 14.37 14.84 14.33 10,800 0 0.2
13/02/2023
14.37
 607,500 15.14 15.14 14.16 8,800 19,200 -0.2
10/02/2023
15.14
 303,500 15.56 15.61 15.05 10,200 10,500 -0.0
09/02/2023
15.56
 140,900 15.61 15.69 15.43 10,700 10,400 0.0
08/02/2023
15.61
 263,300 15.52 16.03 14.92 14,300 20,300 -0.1
07/02/2023
15.52
 348,000 15.90 16.25 15.52 8,500 5,800 0.0
06/02/2023
15.90
 150,600 15.90 16.20 15.61 0 0 0.3
03/02/2023
15.90
 352,600 16.07 16.25 15.73 20,200 1,500 0.3
02/02/2023
16.07
 669,900 16.59 16.63 15.95 21,000 16 0.4
01/02/2023
16.59
 1,073,900 17.82 18.12 16.59 5,300 0 0.1
31/01/2023
17.82
 485,400 17.01 17.82 16.76 0 0 -0.0
30/01/2023
17.01
 1,438,100 16.76 17.52 16.37 0 0 -0.0
27/01/2023
16.76
 499,100 17.18 17.82 16.71 0 400 -0.0
19/01/2023
17.18
 413,600 16.67 17.23 16.54 19,900 3,000 0.3
18/01/2023
16.67
 432,500 16.80 16.88 16.46 7,300 0 0.1
17/01/2023
16.80
 405,300 15.78 16.80 15.82 20,600 10,000 0.2
16/01/2023
15.78
 237,600 15.78 16.03 15.31 4,100 2,100 0.0
13/01/2023
15.78
 445,500 15.43 16.12 15.52 7,700 600 0.1
12/01/2023
15.43
 177,000 15.65 15.90 15.18 1,010 9,500 -0.2
11/01/2023
15.65
 244,300 15.22 15.99 15.26 7,500 0 0.1
10/01/2023
15.22
 262,400 15.43 15.69 15.05 10,600 4,900 0.1
09/01/2023
15.43
 170,700 15.78 16.12 15.43 100 6,700 -0.1
06/01/2023
15.78
 388,800 15.95 16.46 15.56 3,300 1,900 0.0
05/01/2023
15.95
 216,300 15.90 16.16 15.52 0 4,900 -0.1
04/01/2023
15.90
 374,200 15.86 16.63 15.78 0 19,300 -0.4
03/01/2023
15.86
 427,500 14.84 15.86 15.01 21,700 34,300 -0.2
30/12/2022
14.84
 175,000 14.88 15.26 14.80 20,500 17,100 0.1
29/12/2022
14.88
 165,500 15.43 15.43 14.88 26,300 20,800 0.1
28/12/2022
15.43
 322,700 15.65 15.82 15.18 62,700 57,000 0.1
27/12/2022
15.65
 374,500 14.75 15.65 14.58 52,700 53,300 -0.0
26/12/2022
14.75
 552,700 15.86 15.86 14.75 42,200 29,900 0.2
23/12/2022
15.86
 320,600 16.46 16.46 15.69 15,600 34,900 -0.4
22/12/2022
16.46
 301,700 16.50 16.80 15.61 23,400 16,000 0.1
21/12/2022
16.50
 901,400 17.14 17.87 15.95 5,600 27,200 -0.4
20/12/2022
17.14
 1,313,400 17.10 17.82 16.25 93,100 175,107 -1.6
19/12/2022
17.10
 1,478,900 16.67 17.82 16.46 19,400 59,700 -0.8
16/12/2022
16.67
 724,300 16.50 16.93 16.07 63,100 35,100 0.5
15/12/2022
16.50
 566,600 16.33 16.71 16.12 54,400 60,400 -0.1
14/12/2022
16.33
 1,056,500 15.65 16.67 15.78 43,300 36,400 0.1
13/12/2022
15.65
 581,600 14.62 15.65 14.58 108,100 30,400 1.4
12/12/2022
14.62
 564,800 15.65 16.37 14.62 91,000 12,700 1.3
09/12/2022
15.65
 384,900 15.90 16.20 15.43 70,000 55,900 0.3
08/12/2022
15.90
 796,000 15.01 16.03 15.01 44,100 39,400 0.1
07/12/2022
15.01
 628,900 15.82 16.03 14.84 68,100 39,100 0.5
06/12/2022
15.82
 1,880,000 16.97 16.97 15.82 56,301 49,000 0.1
05/12/2022
16.97
 728,400 16.42 17.23 16.67 34,300 74,900 -0.8
02/12/2022
16.42
 928,500 15.35 16.42 14.97 37,600 45,700 -0.2
01/12/2022
15.35
 1,099,400 15.65 16.59 15.01 22,400 43,500 -0.4
30/11/2022
15.65
 463,500 15.78 16.16 15.26 28,500 33,600 -0.1
29/11/2022
15.78
 842,200 14.80 15.82 14.50 18,400 68,110 -0.9
28/11/2022
14.80
 499,200 13.86 14.80 14.07 9,000 34,200 -0.4
25/11/2022
13.86
 508,300 12.96 13.86 13.00 26,400 33,700 -0.1
24/11/2022
12.96
 460,300 12.79 13.00 12.32 22,500 18,000 0.1
23/11/2022
12.79
 481,800 12.79 13.35 12.37 12,300 10,300 0.0
22/11/2022
12.79
 720,500 12.62 13.43 12.19 16,700 40,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |