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)
27/04/2022
24.37
 269,200 24.70 24.70 23.38 9,200 13,500 -0.1
26/04/2022
24.70
 450,800 24.70 24.87 23.00 35,200 3,000 0.9
25/04/2022
24.70
 622,600 26.44 26.53 24.62 284,900 6,700 8.3
22/04/2022
26.44
 369,100 26.61 27.60 25.78 76,900 19,100 1.8
21/04/2022
26.61
 849,400 25.70 27.48 24.08 402,300 0 12.3
20/04/2022
25.70
 396,700 26.94 27.40 25.70 74,900 2,900 2.3
19/04/2022
26.94
 884,700 26.44 28.18 26.48 44,300 0 1.4
18/04/2022
26.44
 588,900 28.43 28.43 26.44 7,600 5,100 0.1
15/04/2022
28.43
 289,800 28.72 29.01 27.60 200 7,600 -0.2
14/04/2022
28.72
 255,300 28.85 29.59 28.60 15,700 23,100 -0.3
13/04/2022
28.85
 512,600 28.18 28.85 26.69 17,200 0 0.6
12/04/2022
28.18
 548,100 30.26 31.25 28.18 2,800 23,200 -0.7
08/04/2022
30.26
 515,200 31.21 31.25 30.26 2,500 23,000 -0.8
07/04/2022
31.21
 484,800 31.83 32.04 31.21 0 9,900 -0.4
06/04/2022
31.83
 419,700 32.16 32.25 31.58 6,800 14,400 -0.3
05/04/2022
32.16
 338,700 32.70 32.99 32.16 9,300 3,400 0.2
04/04/2022
32.70
 704,300 31.50 33.32 31.75 5,000 1,300 0.1
01/04/2022
31.50
 436,100 31.00 31.50 29.01 23,500 1,500 0.8
31/03/2022
31.00
 379,000 31.58 32.08 30.92 1,800 12,000 -0.4
30/03/2022
31.58
 413,300 32.62 32.91 31.54 5,800 14,600 -0.3
29/03/2022
32.62
 325,600 32.33 32.74 32.16 3,000 500 0.1
28/03/2022
32.33
 516,300 33.65 33.65 31.91 4,600 30,400 -1.0
25/03/2022
33.65
 832,500 33.16 33.65 32.41 1,000 21,200 -0.8
24/03/2022
33.16
 542,800 33.61 33.86 33.16 0 15,600 -0.6
23/03/2022
33.61
 534,900 33.82 34.32 33.57 1,800 0 0.1
22/03/2022
33.82
 359,600 33.65 34.32 33.65 12,400 1,200 0.5
21/03/2022
33.65
 529,500 33.61 33.86 33.32 0 7,800 -0.3
18/03/2022
33.61
 331,000 33.61 34.19 33.36 0 18,300 -0.7
17/03/2022
33.61
 217,400 33.57 34.48 33.53 1,200 13,400 -0.5
16/03/2022
33.57
 345,500 33.65 34.15 33.57 3,900 100 0.2
15/03/2022
33.65
 285,900 33.74 34.19 33.41 0 22,900 -0.9
14/03/2022
33.74
 708,300 35.06 35.64 33.20 0 58,800 -2.4
11/03/2022
35.06
 1,645,800 34.19 36.06 34.23 46,700 1,100 1.9
10/03/2022
34.19
 562,200 33.16 34.65 33.99 29,000 500 1.2
09/03/2022
33.16
 1,302,100 33.32 33.90 32.33 18,000 22,800 -0.2
08/03/2022
33.32
 1,353,600 35.40 36.31 33.32 0 46,200 -1.9
07/03/2022
35.40
 1,059,900 36.47 36.47 35.27 500 29,000 -1.2
04/03/2022
36.47
 1,314,500 36.39 37.55 36.47 1,600 32,400 -1.4
03/03/2022
36.39
 995,400 35.98 36.39 35.27 1,200 9,000 -0.3
02/03/2022
35.98
 1,416,700 37.22 37.63 35.89 1,400 42,700 -1.8
01/03/2022
37.22
 1,834,600 35.69 37.30 35.52 3,100 1,600 0.1
28/02/2022
35.69
 898,400 35.52 36.56 35.27 3,900 16,500 -0.5
25/02/2022
35.52
 1,115,100 34.65 36.27 34.82 30,800 0 1.3
24/02/2022
34.65
 1,927,700 35.02 36.31 33.82 1,800 31,900 -1.3
23/02/2022
35.02
 616,300 34.94 35.89 34.86 100 6,000 -0.3
22/02/2022
34.94
 772,200 36.31 36.47 34.48 500 37,300 -1.6
21/02/2022
36.31
 1,226,000 35.81 37.18 35.93 12,700 12,500 0.0
18/02/2022
35.81
 2,695,200 33.99 35.85 33.57 8,300 60,800 -2.2
17/02/2022
33.99
 377,700 33.74 34.23 33.49 13,200 700 0.5
16/02/2022
33.74
 333,100 33.57 34.36 33.20 9,000 300 0.4
15/02/2022
33.57
 625,600 33.24 33.74 32.33 17,200 8,600 0.3
14/02/2022
33.24
 587,100 34.73 34.73 33.20 0 6,300 -0.3
11/02/2022
34.73
 704,700 34.40 35.23 33.99 0 21,700 -0.9
10/02/2022
34.40
 1,199,600 33.45 35.19 33.07 0 11,400 -0.5
09/02/2022
33.45
 418,700 33.82 33.99 33.41 5,100 9,900 -0.2
08/02/2022
33.82
 1,230,700 32.74 34.73 32.37 6,000 14,600 -0.3
07/02/2022
32.74
 898,000 32.33 34.40 32.41 1,800 75,600 -3.0
28/01/2022
32.33
 1,822,100 30.21 32.33 31.50 14,600 17,400 -0.1
27/01/2022
30.21
 386,500 28.27 30.21 30.05 0 0 0
26/01/2022
28.27
 348,900 28.76 28.85 28.18 1,100 29,000 -0.6
25/01/2022
28.76
 277,700 28.60 29.01 27.77 19,000 500 0.6
24/01/2022
28.60
 715,000 30.59 30.59 28.47 7,000 15,800 -0.3
21/01/2022
30.59
 558,300 29.47 31.08 30.09 500 2,300 -0.1
20/01/2022
29.47
 238,000 29.26 30.26 29.26 26,500 0 1.0
19/01/2022
29.26
 422,700 28.64 29.26 28.18 1,300 4,200 -0.1
18/01/2022
28.64
 708,400 30.96 30.96 28.64 20,800 15,000 0.2
17/01/2022
30.96
 479,000 33.03 33.03 30.75 16,900 37,000 -0.7
14/01/2022
33.03
 422,700 31.75 33.03 30.67 12,100 1,600 0.4
13/01/2022
31.75
 588,300 33.07 33.49 31.75 9,000 29,200 -0.8
12/01/2022
33.07
 625,300 32.08 33.78 31.67 21,500 1,100 0.8
11/01/2022
32.08
 727,700 32.91 33.57 31.91 13,000 4,300 0.3
10/01/2022
32.91
 1,053,000 34.61 34.86 32.83 12,200 21,300 -0.4
07/01/2022
34.61
 528,100 34.07 35.23 33.82 11,400 1,700 0.4
06/01/2022
34.07
 1,258,400 35.35 35.35 33.65 16,400 23,300 -0.3
05/01/2022
35.35
 1,002,200 35.23 36.47 34.82 12,500 8,000 0.2
04/01/2022
35.23
 600,200 35.15 35.73 34.57 8,100 46,700 -1.6
31/12/2021
35.15
 975,800 35.06 36.72 35.15 5,500 55,600 -2.2
30/12/2021
35.06
 1,373,900 32.78 35.06 33.24 11,400 3,100 0.3
29/12/2021
32.78
 778,700 31.50 32.83 30.50 10,700 900 0.4
28/12/2021
31.50
 625,600 32.16 32.33 31.33 9,100 2,100 0.3
27/12/2021
32.16
 309,400 31.83 32.41 31.50 14,300 0 0.6
24/12/2021
31.83
 474,600 31.67 32.58 29.84 22,500 5,000 0.7
23/12/2021
31.67
 1,362,100 33.61 33.61 31.33 17,800 4,400 0.5
22/12/2021
33.61
 862,100 35.15 35.23 33.32 300 24,200 -1.0
21/12/2021
35.15
 576,300 35.81 36.06 34.90 0 26,600 -1.1
20/12/2021
35.81
 734,300 35.23 36.47 35.23 9,200 4,900 0.2
17/12/2021
35.23
 864,000 33.90 35.23 33.41 6,000 8,400 -0.1
16/12/2021
33.90
 574,000 34.15 35.23 33.90 10,500 0 0.4
15/12/2021
34.15
 484,400 34.82 34.82 34.03 5,500 12,300 -0.3
14/12/2021
34.82
 610,800 34.86 35.64 34.53 12,300 10,100 0.1
13/12/2021
34.86
 531,500 34.82 35.23 33.24 23,300 2,800 0.9
10/12/2021
34.82
 452,200 35.64 35.98 34.57 300 49,600 -2.1
09/12/2021
35.64
 374,800 34.90 35.64 34.40 6,600 3,100 0.1
08/12/2021
34.90
 481,400 34.53 34.98 33.82 27,200 16,700 0.4
07/12/2021
34.53
 1,077,500 34.11 35.56 31.91 124,700 6,900 4.7
06/12/2021
34.11
 1,064,900 36.64 36.68 34.11 72,600 0 3.1
03/12/2021
36.64
 1,556,500 39.37 39.37 36.64 16,000 25,000 -0.4
02/12/2021
39.37
 588,500 40.04 40.24 39.37 5,800 21,900 -0.8
01/12/2021
40.04
 668,200 41.03 41.03 39.37 24,500 57,000 -1.6
30/11/2021
41.03
 952,100 41.41 42.61 39.42 16,200 69,500 -2.6

Chính sách bảo mật | Điều khoản sử dụng |