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

48.40
-0.55
(-1.12%)
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
(2024-08-21) 		-0.65 -1.31% 11,860,500 36,362 1.7
46.55
50.40
48.40
2 tháng
(2024-07-22) 		4.90 11.12% 29,733,200 358,891 14.7
40.30
50.40
48.40
3 tháng
(2024-06-24) 		1.31 2.76% 38,740,100 322,472 13.0
40.30
50.40
48.40
6 tháng
(2024-03-25) 		-6.78 -12.16% 89,121,800 -476,351 -35.1
40.30
58.64
48.40
12 tháng
(2023-09-26) 		15.86 47.93% 221,532,600 4,658,128 160.3
30.18
58.64
48.40
24 tháng
(2022-10-03) 		25.82 111.66% 464,013,600 5,439,718 224.5
10.28
58.64
48.40
36 tháng
(2021-10-06) 		24.91 103.63% 661,595,800 7,763,826 279.3
10.28
58.64
48.40
60 tháng
(2019-10-17) 		43.99 887.62% 969,358,131 -1,117,791 165.4
4.96
58.64
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/06/2022
18.53
 689,500 19.89 20.18 18.53 2,200 26,800 -0.5
29/06/2022
19.89
 454,200 19.31 20.31 18.65 900 8,600 -0.2
28/06/2022
19.31
 304,500 19.15 19.85 18.98 100 13,300 -0.3
27/06/2022
19.15
 454,700 17.90 19.15 18.11 14,400 300 0.3
24/06/2022
17.90
 384,000 18.20 18.82 17.90 100 20,900 -0.4
23/06/2022
18.20
 256,000 18.15 18.32 17.61 2,200 9,800 -0.2
22/06/2022
18.15
 369,000 16.99 18.15 17.41 2,400 10,400 -0.2
21/06/2022
16.99
 605,200 16.91 18.03 15.75 28,700 22,300 0.1
20/06/2022
16.91
 425,900 18.15 19.15 16.91 11,200 20,400 -0.2
17/06/2022
18.15
 457,400 19.48 19.48 18.15 8,400 14,300 -0.1
16/06/2022
19.48
 348,100 20.68 21.39 19.48 15,300 19,300 -0.1
15/06/2022
20.68
 635,700 22.22 22.38 20.68 109,400 5,400 2.6
14/06/2022
22.22
 541,400 22.67 22.80 21.18 37,400 3,500 0.9
13/06/2022
22.67
 613,900 24.37 24.37 22.67 22,900 5,700 0.5
10/06/2022
24.37
 1,068,100 26.19 26.19 24.37 10,100 4,100 0.2
09/06/2022
26.19
 415,800 26.53 26.61 25.86 23,100 15,600 0.2
08/06/2022
26.53
 784,000 26.44 27.27 26.11 5,400 34,100 -0.9
07/06/2022
26.44
 992,000 25.03 26.53 23.91 109,200 31,600 2.5
06/06/2022
25.03
 1,312,600 23.58 25.20 23.21 18,000 1,000 0.5
03/06/2022
23.58
 371,800 23.46 23.87 23.17 9,300 13,400 -0.1
02/06/2022
23.46
 587,000 23.21 23.91 23.04 170,600 7,800 4.6
01/06/2022
23.21
 433,100 23.58 23.62 22.92 8,700 13,100 -0.1
31/05/2022
23.58
 444,600 23.71 23.87 23.29 12,600 12,600 0
30/05/2022
23.71
 446,300 23.42 24.20 23.09 68,900 1,000 1.9
27/05/2022
23.42
 568,700 23.79 24.04 23.00 4,200 5,500 -0.0
26/05/2022
23.79
 570,100 24.04 24.87 23.46 0 31,300 -0.9
25/05/2022
24.04
 690,100 22.59 24.08 22.80 300 20,600 -0.6
24/05/2022
22.59
 609,800 21.14 22.59 20.39 12,300 3,700 0.2
23/05/2022
21.14
 667,900 21.97 22.80 20.56 1,500 22,200 -0.5
20/05/2022
21.97
 452,500 20.56 21.97 21.39 6,400 4,200 0.1
19/05/2022
20.56
 863,200 19.23 20.56 18.49 9,900 100 0.2
18/05/2022
19.23
 317,900 19.07 20.06 19.23 13,300 1,300 0.3
17/05/2022
19.07
 330,700 17.82 19.07 17.12 35,600 0 0.8
16/05/2022
17.82
 381,300 18.73 19.89 17.82 21,500 300 0.5
13/05/2022
18.73
 451,900 20.10 20.10 18.73 18,200 200 0.4
12/05/2022
20.10
 157,100 21.59 21.59 20.10 11,400 10,100 0.0
11/05/2022
21.59
 234,500 21.47 21.97 21.39 7,200 10,500 -0.1
10/05/2022
21.47
 907,400 20.93 21.47 19.48 178,000 200 4.6
09/05/2022
20.93
 270,300 22.46 22.46 20.93 12,400 100 0.3
06/05/2022
22.46
 270,300 24.04 24.04 22.46 25,300 4,100 0.6
05/05/2022
24.04
 236,300 24.12 24.54 23.13 11,200 21,500 -0.3
04/05/2022
24.12
 243,500 25.53 25.53 24.12 1,900 68,200 -2.0
29/04/2022
25.53
 215,700 24.20 25.53 24.20 56,200 0 1.7
28/04/2022
24.20
 271,300 24.37 24.79 24.20 13,800 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |