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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |