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

43.85
-0.70
(-1.57%)
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)
21/11/2022
12.62
 426,600 12.15 12.66 12.19 400 12,200 -0.2
18/11/2022
12.15
 593,300 11.47 12.15 10.96 41,100 21,700 0.3
17/11/2022
11.47
 491,400 10.96 11.68 11.26 17,100 18,600 -0.0
16/11/2022
10.96
 1,013,600 10.28 10.96 9.59 78,400 105,000 -0.3
15/11/2022
10.28
 431,000 11.04 11.04 10.28 41,700 4,000 0.5
14/11/2022
11.04
 440,000 11.85 11.85 11.04 63,100 9,500 0.7
11/11/2022
11.85
 465,200 12.71 13.43 11.85 38,200 22,200 0.2
10/11/2022
12.71
 266,000 13.64 13.64 12.71 26,200 8,400 0.3
09/11/2022
13.64
 246,200 13.64 14.41 13.64 14,000 11,300 0.0
08/11/2022
13.64
 333,000 13.90 13.90 12.96 46,800 12,000 0.6
07/11/2022
13.90
 317,600 14.92 15.09 13.90 31,500 29,100 0.0
04/11/2022
14.92
 497,500 16.03 16.03 14.92 48,400 20,600 0.5
03/11/2022
16.03
 280,000 16.03 16.46 15.61 20,700 9,000 0.2
02/11/2022
16.03
 371,000 16.03 16.20 15.69 18,800 10,900 0.1
01/11/2022
16.03
 555,600 15.35 16.20 15.61 17,100 10,900 0.1
31/10/2022
15.35
 303,700 15.52 15.86 14.84 12,400 14,400 -0.0
28/10/2022
15.52
 301,600 15.26 15.99 15.35 13,900 18,500 -0.1
27/10/2022
15.26
 355,100 14.28 15.26 14.37 29,300 13,100 0.3
26/10/2022
14.28
 489,100 15.35 15.61 14.28 20,800 8,100 0.2
25/10/2022
15.35
 382,400 16.03 16.54 14.92 41,800 5,700 0.6
24/10/2022
16.03
 320,000 17.23 17.40 16.03 31,200 7,900 0.4
21/10/2022
17.23
 441,700 18.50 18.50 17.23 19,000 8,000 0.2
20/10/2022
18.50
 276,300 19.44 19.44 18.50 18,200 11,300 0.2
19/10/2022
19.44
 159,100 19.40 19.44 19.14 4,200 8,500 -0.1
18/10/2022
19.40
 447,700 19.36 20.04 19.27 1,000 22,400 -0.5
17/10/2022
19.36
 223,600 19.27 19.36 18.59 2,000 51,206 -1.1
14/10/2022
19.27
 372,300 18.59 19.53 18.97 100 17,900 -0.4
13/10/2022
18.59
 159,200 18.38 18.76 18.25 3,000 23,100 -0.4
12/10/2022
18.38
 336,900 18.38 19.49 18.08 0 37,900 -0.8
11/10/2022
18.38
 460,200 19.74 19.74 18.38 14,700 47,900 -0.7
10/10/2022
19.74
 429,200 19.32 20.38 18.25 2,500 23,300 -0.5
07/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
07/10/2022
19.32
 638,900 20.76 20.76 19.32 37,100 24,100 0.3
06/10/2022
20.76
 435,900 22.30 22.30 20.76 14,600 31,900 -0.4
05/10/2022
22.30
 605,200 21.51 22.38 21.55 10,000 101,300 -2.5
04/10/2022
21.51
 795,900 23.13 23.62 21.51 58,200 11,500 1.2
03/10/2022
23.13
 733,900 24.87 24.87 23.13 5,200 103,800 -2.8
30/09/2022
24.87
 1,310,000 24.54 24.87 23.09 249,600 25,000 6.7
29/09/2022
24.54
 1,367,700 24.12 24.54 22.80 877,100 23,900 25.3
28/09/2022
24.12
 787,700 24.04 24.49 23.29 41,500 19,200 0.6
27/09/2022
24.04
 888,400 23.62 24.45 23.62 27,200 27,511 -0.0
26/09/2022
23.62
 889,100 24.20 24.20 22.80 71,100 10,102 1.7
23/09/2022
24.20
 1,641,600 22.75 24.29 22.84 798,400 26,979 22.5
22/09/2022
22.75
 761,700 21.30 22.75 20.56 329,200 800 9.0
21/09/2022
21.30
 461,500 21.55 21.55 21.14 73,500 2,600 1.8
20/09/2022
21.55
 366,100 20.85 21.55 20.31 40,800 0 1.1
19/09/2022
20.85
 676,200 22.38 22.38 20.85 68,900 14,400 1.4
16/09/2022
22.38
 406,600 23.21 23.38 22.22 52,900 28,400 0.7
15/09/2022
23.21
 358,800 23.21 23.46 23.13 103,600 49,800 1.8
14/09/2022
23.21
 860,400 22.80 23.96 21.55 63,000 0 0.3
13/09/2022
22.80
 326,200 22.96 23.13 22.55 22,700 0 0.3
12/09/2022
22.96
 253,600 23.09 23.62 22.75 1,100 57,100 -0.1
09/09/2022
23.09
 466,900 22.38 23.09 21.80 2,900 7,800 -0.1
08/09/2022
22.38
 713,800 22.67 23.38 22.30 7,100 37,400 -0.8
07/09/2022
22.67
 787,700 24.29 24.37 22.67 6,000 34,600 -0.8
06/09/2022
24.29
 726,300 24.37 24.58 24.04 11,700 157,500 -4.3
05/09/2022
24.37
 478,400 24.20 24.74 24.04 16,700 11,200 0.2
31/08/2022
24.20
 727,000 23.54 24.37 23.25 4,200 6,100 -0.1
30/08/2022
23.54
 591,300 23.79 24.54 23.54 8,000 35,300 -0.8
29/08/2022
23.79
 1,871,100 25.12 25.12 23.38 51,600 25,300 0.8
26/08/2022
25.12
 1,355,500 25.95 25.95 24.62 31,000 91,400 -1.8
25/08/2022
25.95
 893,300 25.95 26.44 25.78 16,000 157,500 -4.4
24/08/2022
25.95
 952,000 26.03 26.44 25.95 16,000 13,300 0.1
23/08/2022
26.03
 1,516,600 25.24 26.03 24.49 41,900 0 1.3
22/08/2022
25.24
 1,112,100 25.74 26.03 24.79 8,000 217,100 -6.4
19/08/2022
25.74
 924,100 26.11 26.11 25.37 8,400 91,800 -2.6
18/08/2022
26.11
 2,895,800 24.45 26.15 24.12 40,100 453,400 -13.0
17/08/2022
24.45
 1,147,700 24.25 24.70 24.04 18,600 4,600 0.4
16/08/2022
24.25
 821,500 24.45 24.54 23.96 13,000 142,200 -3.8
15/08/2022
24.45
 452,300 24.29 24.70 24.25 3,200 0 0.1
12/08/2022
24.29
 891,300 23.83 24.70 23.29 40,700 20,000 0.6
11/08/2022
23.83
 1,425,900 24.62 25.12 23.62 1,000 14,100 -0.4
10/08/2022
24.62
 747,800 24.62 24.95 24.45 3,500 3,100 0.0
09/08/2022
24.62
 725,600 24.45 25.12 24.20 22,400 0 0.7
08/08/2022
24.45
 848,600 24.74 25.37 24.12 400 40,200 -1.2
05/08/2022
24.74
 917,900 24.45 25.12 24.04 9,700 12,800 -0.1
04/08/2022
24.45
 927,600 24.87 25.45 24.08 500 171,400 -5.0
03/08/2022
24.87
 1,177,000 24.20 25.61 23.87 10,700 28,800 -0.5
02/08/2022
24.20
 849,600 24.25 24.29 23.58 12,300 11,300 0.0
01/08/2022
24.25
 1,243,200 23.62 25.16 23.50 19,700 27,100 -0.2
29/07/2022
23.62
 1,047,000 22.88 23.79 22.46 16,900 0 0.5
28/07/2022
22.88
 937,600 22.71 23.29 22.80 4,300 18,100 -0.4
27/07/2022
22.71
 1,844,700 21.26 22.71 21.10 14,400 10,300 0.1
26/07/2022
21.26
 567,200 21.22 21.64 21.05 6,100 4,900 0.0
25/07/2022
21.22
 1,193,700 21.22 21.72 20.56 400 12,800 -0.3
22/07/2022
21.22
 909,800 21.10 21.72 20.81 2,200 9,800 0.4
21/07/2022
21.10
 799,600 21.10 21.80 21.05 26,300 18,400 0.2
20/07/2022
21.10
 972,600 19.73 21.10 19.94 17,200 0 0.4
19/07/2022
19.73
 435,200 20.06 20.31 19.36 3,500 19,800 -0.4
18/07/2022
20.06
 568,000 19.98 20.47 19.89 16,300 900 0.4
15/07/2022
19.98
 525,200 20.39 20.68 19.89 2,900 10,300 -0.2
14/07/2022
20.39
 465,000 19.40 20.56 18.90 25,800 0 0.6
13/07/2022
19.40
 572,400 20.06 20.23 19.07 10,000 0 0.2
12/07/2022
20.06
 401,800 18.98 20.06 18.98 6,000 1,700 0.1
11/07/2022
18.98
 401,200 20.02 20.27 18.65 6,100 13,100 -0.2
08/07/2022
20.02
 362,800 19.07 20.06 19.15 7,200 10,500 -0.2
07/07/2022
19.07
 242,300 18.69 19.44 17.99 7,100 4,200 0.1
06/07/2022
18.69
 477,200 19.89 19.89 18.65 13,400 2,900 0.2
05/07/2022
19.89
 558,000 20.47 20.97 19.15 12,300 8,500 0.1
04/07/2022
20.47
 398,000 19.81 21.14 19.98 0 12,400 -0.3
01/07/2022
19.81
 589,900 18.53 19.81 17.82 7,700 6,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |