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
(2024-10-23) 		-4.05 -8.33% 8,787,200 -556,900 -26.1
43.30
48.60
43.85
2 tháng
(2024-09-23) 		-4.30 -8.80% 28,224,100 -168,500 -6.6
43.30
52.20
43.85
3 tháng
(2024-08-26) 		-5.30 -10.63% 38,678,000 -122,300 -4.4
43.30
52.20
43.85
6 tháng
(2024-05-27) 		-7.63 -14.63% 81,528,100 199,700 9.6
40.30
55.27
43.85
12 tháng
(2023-11-28) 		3.55 8.66% 181,299,700 -1,025,021 -58.3
40.30
58.64
43.85
24 tháng
(2022-12-05) 		27.58 162.52% 471,386,000 5,415,585 222.1
14.37
58.64
43.85
36 tháng
(2021-12-08) 		9.65 27.66% 636,280,500 7,345,977 268.8
10.28
58.64
43.85
60 tháng
(2019-12-19) 		38.67 657.65% 996,952,091 -1,123,240 158.3
5.86
58.64
43.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2021
41.41
 1,086,100 40.37 41.45 38.13 78,700 36,200 1.9
26/11/2021
40.37
 1,172,900 41.24 41.94 39.79 4,300 23,000 -0.9
25/11/2021
41.24
 1,015,300 38.55 41.24 38.13 47,100 5,300 2.0
24/11/2021
38.55
 992,900 40.12 41.45 38.55 2,800 49,800 -2.3
23/11/2021
40.12
 2,465,700 40.20 40.29 37.43 38,300 20,600 0.8
22/11/2021
40.20
 1,914,300 43.19 43.19 40.20 18,600 57,100 -1.9
19/11/2021
43.19
 1,240,400 43.19 44.85 40.20 23,800 73,600 -2.7
18/11/2021
43.19
 930,300 40.41 43.19 40.91 1,100 24,000 -1.1
17/11/2021
40.41
 1,052,900 38.88 41.03 38.13 23,700 10,200 0.6
16/11/2021
38.88
 827,700 39.71 40.20 38.46 700 62,900 -2.9
15/11/2021
39.71
 1,046,100 37.63 40.16 38.30 1,200 34,200 -1.6
12/11/2021
37.63
 689,100 37.22 37.80 36.31 6,300 24,400 -0.8
11/11/2021
37.22
 1,126,100 35.48 37.92 35.64 600 102,300 -4.5
10/11/2021
35.48
 800,600 34.90 35.56 34.77 17,300 1,800 0.7
09/11/2021
34.90
 1,202,900 34.90 34.98 34.03 18,000 1,900 0.7
08/11/2021
34.90
 1,191,100 34.65 35.64 33.99 5,800 13,000 -0.3
05/11/2021
34.65
 756,600 34.40 36.47 34.40 6,300 63,300 -2.4
04/11/2021
34.40
 1,681,000 32.16 34.40 31.87 86,200 400 3.4
03/11/2021
32.16
 1,882,900 31.91 33.99 30.67 1,500 48,600 -1.9
02/11/2021
31.91
 1,492,000 29.84 31.91 30.09 64,300 16,600 1.8
01/11/2021
29.84
 1,695,600 28.93 29.84 28.18 4,500 8,100 -0.1
29/10/2021
28.93
 1,214,500 28.76 29.01 28.02 6,600 22,400 -0.5
28/10/2021
28.76
 1,241,100 27.73 29.01 28.10 21,600 2,500 0.7
27/10/2021
27.73
 1,607,800 26.48 28.14 26.57 48,500 15,500 1.1
26/10/2021
26.48
 857,300 26.03 26.77 25.61 34,500 0 1.1
25/10/2021
26.03
 1,290,800 26.53 26.53 25.45 6,700 4,700 0.1
22/10/2021
26.53
 930,500 26.19 26.86 26.28 18,600 0 0.6
21/10/2021
26.19
 615,200 26.28 26.69 25.95 3,800 15,700 -0.4
20/10/2021
26.28
 1,302,500 27.02 27.11 25.86 14,800 39,400 -0.8
19/10/2021
27.02
 1,242,500 27.02 27.60 26.53 14,300 9,000 0.2
18/10/2021
27.02
 1,595,000 26.03 27.60 25.70 4,100 14,100 -0.3
15/10/2021
26.03
 719,700 25.86 26.53 25.61 16,900 400 0.5
14/10/2021
25.86
 985,400 25.45 26.03 25.28 72,700 0 2.3
13/10/2021
25.45
 1,165,800 26.03 26.19 25.37 73,400 3,000 2.2
12/10/2021
26.03
 757,300 26.36 26.53 25.70 6,800 0 0.2
11/10/2021
26.36
 1,449,300 25.28 26.48 25.03 58,300 2,000 1.7
08/10/2021
25.28
 1,100,700 25.45 25.86 25.20 26,900 200 0.8
07/10/2021
25.45
 2,004,300 24.04 25.49 23.71 79,200 5,300 2.3
06/10/2021
24.04
 1,837,400 23.67 24.70 23.91 1,900 22,900 -0.6
05/10/2021
23.67
 1,741,100 22.13 23.67 22.38 36,200 53,000 -0.5
04/10/2021
22.13
 1,025,000 21.80 22.13 21.14 3,100 8,300 -0.1
01/10/2021
21.80
 632,600 22.22 22.30 21.80 2,600 300 0.1
30/09/2021
22.22
 385,500 22.30 22.55 22.09 16,800 56,000 -1.1
29/09/2021
22.30
 331,600 22.30 22.46 21.88 3,300 17,900 -0.4
28/09/2021
22.30
 564,500 21.88 22.55 21.51 15,500 0 0.4
27/09/2021
21.88
 884,600 22.84 22.88 21.88 0 26,400 -0.7
24/09/2021
22.84
 459,400 23.04 23.21 22.80 100 400 -0.0
23/09/2021
23.04
 803,200 23.17 23.38 22.88 0 2,200 -0.1
22/09/2021
23.17
 638,100 22.75 23.29 22.55 5,300 8,800 -0.1
21/09/2021
22.75
 1,085,800 22.80 22.96 21.97 2,500 0 0.1
20/09/2021
22.80
 1,409,000 23.29 23.87 22.38 8,500 14,600 -0.2
17/09/2021
23.29
 989,100 22.55 23.46 22.46 52,300 0 1.5
16/09/2021
22.55
 449,600 22.63 22.71 22.38 1,000 6,900 -0.2
15/09/2021
22.63
 819,600 21.72 22.63 21.39 0 1,000 -0.0
14/09/2021
21.72
 1,488,600 22.55 23.09 21.64 4,500 4,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |