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)
13/09/2021
22.55
 1,181,300 23.29 23.46 22.46 7,500 39,400 -0.9
10/09/2021
23.29
 779,600 23.62 23.87 23.29 16,000 5,800 0.3
09/09/2021
23.62
 817,200 23.29 23.62 23.04 0 22,200 -0.6
08/09/2021
23.29
 825,300 23.67 24.04 23.09 0 6,200 -0.2
07/09/2021
23.67
 2,004,600 23.54 24.04 23.54 0 12,100 -0.3
06/09/2021
23.54
 2,405,900 23.04 23.96 23.09 400 189,600 -5.4
01/09/2021
23.04
 0 23.04 23.04 23.04 0 0 0
31/08/2021
23.04
 0 23.04 23.04 23.04 0 0 0
30/08/2021
23.04
 0 23.04 23.04 23.04 0 0 0
27/08/2021
23.04
 1,746,600 22.13 23.04 21.55 400 200 0.0
26/08/2021: Cổ tức tiền mặt tỉ lệ: 9%
26/08/2021
22.13
 1,271,057 22.38 23.21 22.05 0 0 0
25/08/2021
22.38
 1,317,144 22.06 22.38 21.66 400 0 0.0
24/08/2021
22.06
 2,224,705 23.50 24.07 21.50 25,100 0 0.7
23/08/2021
23.50
 3,064,519 21.90 23.83 21.66 1,400 1,200 0.0
20/08/2021
21.90
 3,546,700 22.78 23.26 20.70 638 33,400 -0.9
19/08/2021
22.78
 1,372,000 22.22 23.18 21.98 1,700 44,044 -1.2
18/08/2021
22.22
 2,451,900 21.74 23.02 21.26 67,100 39,900 0.7
17/08/2021
21.74
 1,929,500 22.06 22.46 21.50 1,100 2,900 -0.0
16/08/2021
22.06
 2,864,300 20.05 22.06 20.05 6,100 6,000 0.0
13/08/2021
20.05
 2,598,561 19.25 20.05 19.09 800 184,600 -4.4
12/08/2021
19.25
 2,676,949 18.45 19.65 18.21 0 100,000 -2.3
11/08/2021
18.45
 1,287,122 19.09 19.17 18.29 5,200 230,000 -5.2
10/08/2021
19.09
 1,684,988 19.01 19.65 18.77 2,500 200,100 -4.7
09/08/2021
19.01
 2,475,027 17.89 19.25 17.49 4,100 101,100 -2.2
06/08/2021
17.89
 1,124,500 18.21 18.21 17.89 3,000 5,000 -0.0
05/08/2021
18.21
 1,175,100 18.05 18.21 17.73 100 6,600 -0.1
04/08/2021
18.05
 1,449,200 17.73 18.45 17.73 7,800 0 0.2
03/08/2021
17.73
 2,024,300 17.25 17.73 17.09 0 70 -0.0
02/08/2021
17.25
 1,159,200 17.49 17.65 17.25 23,700 0 0.5
30/07/2021
17.49
 1,666,400 17.25 17.73 17.25 0 0 0
29/07/2021
17.25
 1,308,500 16.69 17.25 16.69 0 0 0
28/07/2021
16.69
 662,007 16.85 16.93 16.61 0 0 0
27/07/2021
16.85
 1,522,237 16.36 17.25 16.36 0 0 0
26/07/2021
16.36
 749,650 16.36 16.53 15.88 0 0 0
23/07/2021
16.36
 1,162,654 16.53 16.85 16.36 205,720 11,000 4.0
22/07/2021
16.53
 827,546 16.36 16.85 16.36 5,100 7,000 -0.0
21/07/2021
16.36
 775,134 16.85 17.09 16.12 0 0 0
20/07/2021
16.85
 1,466,972 15.88 16.85 15.24 5,300 26,300 -0.4
19/07/2021
15.88
 1,650,571 17.01 17.01 15.40 372,000 11,100 7.2
16/07/2021
17.01
 891,551 17.25 17.49 16.85 0 20,100 -0.4
15/07/2021
17.25
 1,443,797 16.53 17.73 16.04 50 50,708 -1.0
14/07/2021
16.53
 1,019,815 16.69 16.93 15.80 217,100 4,800 4.2
13/07/2021
16.69
 1,608,786 15.56 16.69 15.56 131,000 1,100 2.6
12/07/2021
15.56
 4,012,622 17.25 17.25 15.56 840,600 35,900 15.7
09/07/2021
17.25
 1,905,099 18.77 18.77 16.93 205,300 0 4.7
08/07/2021
18.77
 1,338,387 19.01 19.25 18.29 201,600 1,000 4.7
07/07/2021
19.01
 2,260,725 18.45 19.01 16.93 220,800 3,400 5.0
06/07/2021
18.45
 2,811,003 20.46 20.78 18.45 14,400 17,800 -0.1
05/07/2021
20.46
 1,867,123 20.70 21.18 19.25 72,500 1,500 1.8
02/07/2021
20.70
 2,192,920 19.81 21.58 20.05 15,300 100 0.4
01/07/2021
19.81
 3,949,288 18.05 19.81 18.05 5,200 2,300 0.1
30/06/2021
18.05
 1,311,123 18.29 18.37 18.05 4,300 0 0.1
29/06/2021
18.29
 1,310,462 18.29 18.69 18.05 1,100 3,400 -0.1
28/06/2021
18.29
 1,386,125 18.21 18.85 18.13 1,700 0 0.0
25/06/2021
18.21
 2,716,719 17.25 18.21 17.25 1,300 8,000 -0.1
24/06/2021
17.25
 1,060,980 17.17 17.65 16.93 500 300 0.0
23/06/2021
17.17
 1,316,590 17.09 17.97 16.93 0 0 0
22/06/2021
17.09
 1,512,610 16.85 17.41 17.01 0 52,100 -1.1
21/06/2021
16.85
 1,935,825 17.65 17.97 16.85 0 0 0
18/06/2021
17.65
 1,862,838 17.73 18.37 17.57 200 700 -0.0
17/06/2021
17.73
 1,370,700 17.49 17.81 16.85 0 14,200 -0.3
16/06/2021
17.49
 1,931,940 17.57 18.29 17.33 0 2,100 -0.0
15/06/2021
17.57
 3,115,636 17.33 18.45 16.93 2,200 2,700 -0.0
14/06/2021
17.33
 2,509,105 16.36 17.73 16.28 6,000 6,200 -0.0
11/06/2021
16.36
 1,607,470 15.80 16.93 15.56 500 1,900 -0.0
10/06/2021
15.80
 2,056,200 16.04 16.85 15.72 1,000 100 0.0
09/06/2021
16.04
 1,811,293 14.60 16.04 14.44 900 8,600 -0.2
08/06/2021
14.60
 2,697,689 16.20 16.85 14.60 1,100 5,500 -0.1
07/06/2021
16.20
 4,505,740 17.89 17.89 16.12 3,400 1,600 0.0
04/06/2021
17.89
 2,694,947 18.85 19.01 17.65 7,700 46,580 -0.9
03/06/2021
18.85
 2,333,732 17.33 19.01 17.41 9,600 33,700 -0.6
02/06/2021
17.33
 2,760,209 17.17 17.49 16.20 3,200 12,100 -0.2
01/06/2021
17.17
 4,231,610 16.04 17.65 16.12 11,700 44,000 -0.7
31/05/2021
16.04
 2,167,222 14.60 16.04 14.84 100 91,700 -1.8
28/05/2021
14.60
 3,298,988 13.32 14.60 13.24 100 200 -0.0
27/05/2021
13.32
 1,965,022 13.80 13.88 12.92 2,600 159,400 -2.6
26/05/2021
13.80
 1,406,821 13.88 13.96 13.64 0 1,646 -0.0
25/05/2021
13.88
 2,048,913 13.40 14.04 13.24 1,000 1,322 -0.0
24/05/2021
13.40
 1,235,828 13.32 13.56 13.08 1,100 0 0.0
21/05/2021
13.32
 2,133,100 13.08 14.12 13.24 21,900 20,500 0.0
20/05/2021
13.08
 4,922,600 11.95 13.08 11.79 5,500 2,300 0.1
19/05/2021
11.95
 900,012 12.11 12.11 11.79 0 0 0
18/05/2021
12.11
 1,005,200 12.27 12.35 11.95 0 12,700 -0.2
17/05/2021
12.27
 1,456,392 12.11 12.43 12.03 2,700 7,100 -0.1
14/05/2021
12.11
 1,200,382 12.19 12.51 11.95 6,700 0 0.1
13/05/2021
12.19
 1,770,358 12.11 12.59 11.95 2,200 34,310 -0.5
12/05/2021
12.11
 846,085 12.03 12.27 11.79 12,500 800 0.2
11/05/2021
12.03
 1,734,719 12.19 12.51 11.63 38,500 2,283 0.5
10/05/2021
12.19
 1,678,249 11.23 12.19 10.99 268,400 1,000 4.0
07/05/2021
11.23
 883,861 11.39 11.63 11.15 800 22 0.0
06/05/2021
11.39
 993,417 11.15 12.11 11.23 0 0 0
05/05/2021
11.15
 43,110 11.15 11.23 11.07 0 14,100 0
04/05/2021
11.15
 0 11.15 11.15 11.15 0 0 0
29/04/2021
11.15
 0 11.15 11.15 11.15 0 14,100 -0.0
28/04/2021
11.15
 309,500 10.99 11.23 11.07 0 14,100 -0.2
27/04/2021
10.99
 389,200 10.99 11.23 10.71 0 8,900 -0.1
26/04/2021
10.99
 761,700 11.51 11.59 10.99 0 39,900 -0.6
23/04/2021
11.51
 632,600 11.23 11.63 10.99 0 55,900 -0.8
22/04/2021
11.23
 1,008,600 11.87 11.87 11.23 0 91,000 -1.3
20/04/2021
11.87
 606,400 12.07 12.35 11.83 3,900 19,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |