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

39.45
-0.70
(-1.74%)
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
(2025-11-04) 		-3.30 -7.71% 10,247,800 -48,700 -2.3
39.05
42.80
40.15
2 tháng
(2025-10-06) 		-8 -16.84% 26,969,700 -890,500 -38.5
39.05
47.50
40.15
3 tháng
(2025-09-05) 		-12.40 -23.89% 46,300,900 -2,122,400 -99.0
39.05
51.90
40.15
6 tháng
(2025-06-09) 		-1.68 -4.08% 177,146,500 -6,194,300 -212.7
39.05
57
40.15
12 tháng
(2024-12-09) 		-2.32 -5.54% 278,951,200 -9,704,563 -368.8
39.05
57
40.15
24 tháng
(2023-12-15) 		2.14 5.74% 454,278,500 -10,976,644 -438.0
36.64
57
40.15
36 tháng
(2022-12-20) 		23.92 153.49% 745,563,300 -4,762,339 -163.2
13.06
57
40.15
60 tháng
(2020-12-30) 		30.71 349.49% 1,255,920,691 -7,709,213 -187.0
8.24
57
40.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
44.73
 392,400 44.55 44.86 44.09 100 7,100 -0.3
23/09/2024
44.41
 571,100 44 44.77 43.64 100,300 11,900 4.3
20/09/2024
44
 710,100 45.36 45.36 44 0 29,600 -1.5
19/09/2024
44.50
 441,400 44 44.50 43.91 57,300 20,200 1.8
18/09/2024
44
 713,100 43.77 44.64 43.41 21,400 22,500 -0.0
17/09/2024
43.36
 406,300 42.41 43.36 42.41 1,600 6,800 -0.2
16/09/2024
42.45
 331,200 43.14 43.36 42.45 0 20,600 -1.0
13/09/2024
43.14
 576,700 42.55 43.55 42.55 70,100 1,600 3.3
12/09/2024
42.73
 237,500 43.09 43.45 42.73 0 8,100 -0.4
11/09/2024
42.73
 474,800 42.32 43.36 41.86 23,400 22,300 0.0
10/09/2024
42.32
 1,041,000 43.64 43.95 42.05 56,200 48,300 0.3
09/09/2024
43.45
 414,200 43.68 44.41 43.45 0 0 0
06/09/2024
44.18
 433,400 44.36 44.82 43.73 0 25,700 -1.2
05/09/2024
44.36
 917,500 44.95 45.82 44.18 64,100 23,500 2.0
04/09/2024
44.77
 581,400 43.86 45 43.82 22,100 10,400 0.6
30/08/2024
44.68
 515,000 44.64 45.27 44.59 25,200 0 1.2
29/08/2024
44.59
 616,000 44.36 45.45 44.36 13,000 2,900 0.5
28/08/2024
44.36
 762,400 45.09 45.45 43.73 12,000 46,900 -1.7
27/08/2024
45
 469,900 45.41 45.45 44.82 1,800 16,300 -0.7
26/08/2024
45.32
 812,000 46.27 46.55 45.32 6,300 22,600 -0.8
23/08/2024
45.82
 973,500 45.55 46.55 45.05 53,800 12,100 2.1
22/08/2024
45.55
 602,600 45.27 46.27 45.09 16,800 22,200 -0.3
21/08/2024
45.09
 540,600 45 45.64 44.68 3,700 24,300 -1.0
20/08/2024
45.27
 1,363,100 45.27 47.09 44.64 58,900 106,900 -2.5
19/08/2024
45.32
 627,100 45.55 45.82 44.95 18,900 46,000 -1.4
16/08/2024
45.55
 2,046,100 43.09 45.55 42.68 35,900 92,200 -2.8
15/08/2024
42.59
 777,200 41.91 43.09 41.86 87,400 7,700 3.7
14/08/2024
42.36
 740,300 43.68 43.86 42.36 63,700 22,100 2.0
13/08/2024
43.55
 718,600 44.09 44.09 42.82 44,000 0 2.1
12/08/2024
44.09
 638,900 44.45 44.45 43.32 58,000 17,800 1.9
09/08/2024
44.14
 1,506,600 42.45 44.18 42 74,500 103,300 -1.3
08/08/2024
41.64
 895,100 42.27 42.73 40.91 600 98,800 -4.5
07/08/2024
42.73
 808,200 42.64 42.73 41.36 80,800 42,300 1.8
06/08/2024
42.09
 1,514,700 40.91 42.09 39.55 38,500 34,600 0.2
05/08/2024
39.36
 1,405,500 38 41.05 37.95 174,200 2,600 7.5
02/08/2024
39.18
 778,200 36.36 39.18 36.18 52,400 4,700 1.9
01/08/2024
36.64
 602,700 39.09 39.09 36.45 24,000 16,700 0.3
31/07/2024
39.09
 339,800 38.77 39.36 38.45 51,600 28,200 1.0
30/07/2024
38.77
 231,300 38.55 39.36 38.23 4,000 109,500 -4.5
29/07/2024
39.36
 309,700 39.09 39.59 39 4,000 109,500 -4.5
26/07/2024
38.95
 277,500 39 39.86 38.45 100 48,800 -2.1
25/07/2024
39.09
 272,200 38.18 39.14 37.55 90,900 8,600 3.5
24/07/2024
38.18
 666,300 36.36 38.18 36.36 202,500 9,600 7.9
23/07/2024
37.27
 591,800 40.45 40.45 37.27 40,512 2,600 1.6
22/07/2024
40.05
 761,800 41.68 41.91 39.55 19,100 800 0.8
19/07/2024
42.14
 353,800 42.73 43.36 42 10,100 2,000 0.4
18/07/2024
43.18
 342,600 41.91 43.18 41.82 4,200 0 0.2
17/07/2024
42.09
 645,200 44.09 44.32 42.09 800 14,100 -0.6
16/07/2024
43.82
 320,000 44.18 44.55 43.82 0 2,800 -0.1
15/07/2024
43.91
 155,700 44.05 44.59 43.73 100 21,200 -1.0
12/07/2024
44.05
 293,100 44.55 44.55 44.05 0 5,000 -0.2
11/07/2024
44.45
 363,700 44.82 44.82 44.05 6,200 62,800 -2.8
10/07/2024
44.23
 385,500 45.09 45.09 44.09 200 85,000 -4.2
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2024
45
 697,000 43.50 45.23 43.50 16,400 2,200 0.7
08/07/2024
43.31
 576,300 43.80 43.80 42.98 80,500 0 4.2
05/07/2024
43.22
 344,200 43.47 43.88 43.14 55,900 0 2.9
04/07/2024
43.72
 379,900 44.13 44.13 43.39 1,000 4,500 -0.2
03/07/2024
43.55
 245,100 43.39 43.72 43.14 0 27,700 -1.5
02/07/2024
43.39
 263,100 43.31 43.80 43.14 0 7,800 -0.4
01/07/2024
42.98
 360,700 41.98 42.98 41.74 26,400 100 1.3
28/06/2024
41.98
 555,900 43.06 43.14 40.17 37,000 48,400 -0.6
27/06/2024
42.98
 328,800 43.31 43.47 42.81 7,000 16,700 -0.5
26/06/2024
43.47
 378,800 43.64 44.05 42.81 300 15,000 -0.8
25/06/2024
43.72
 364,500 43.31 44.13 43.31 4,500 0 0.2
24/06/2024
43.31
 1,653,000 46.61 46.86 43.31 54,200 82,600 -1.6
21/06/2024
46.53
 632,500 46.69 47.11 46.36 13,800 11,200 0.1
20/06/2024
46.94
 446,100 47.44 47.85 46.86 0 2,300 -0.1
19/06/2024
47.44
 396,600 47.52 48.35 47.19 0 300 -0.0
18/06/2024
47.52
 395,100 47.85 47.85 47.11 9,500 0 0.5
17/06/2024
47.36
 692,800 47.77 47.93 47.19 2,700 1,500 0.1
14/06/2024
47.93
 1,224,900 50.25 50.58 47.93 0 122,600 -7.3
13/06/2024
49.75
 596,700 50.66 50.66 49.59 0 1,200 -0.1
12/06/2024
50.25
 805,400 50.08 51.40 50 500 3,000 -0.2
11/06/2024
49.92
 1,262,100 48.60 49.92 48.26 207,700 4,900 12.1
10/06/2024
48.51
 576,400 47.93 49.17 47.93 200 0 0.0
07/06/2024
48.18
 377,900 48.60 48.68 47.85 1,100 1,300 -0.0
06/06/2024
48.26
 660,100 48.76 49.26 48.10 2,200 1,312 0.1
05/06/2024
48.93
 756,000 49.42 49.92 48.51 900 5,400 -0.3
04/06/2024
48.93
 981,700 49.59 50.17 48.51 20,400 23,300 -0.2
03/06/2024
49.09
 832,900 48.51 49.17 48.35 1,400 0 0.1
31/05/2024
47.93
 496,900 47.44 48.35 47.44 5,300 0 0.3
30/05/2024
47.69
 751,600 47.85 47.93 46.36 1,700 2,000 -0.0
29/05/2024
48.18
 806,300 48.35 48.93 47.93 20,000 12,900 0.4
28/05/2024
48.35
 588,000 47.52 49.17 47.52 100 8,800 -0.5
27/05/2024
47.44
 573,800 47.93 47.93 46.28 3,200 500 0.2
24/05/2024
47.19
 1,716,500 49.42 49.42 46.28 14,300 141,000 -7.3
23/05/2024
49.50
 850,700 48.84 49.50 47.93 1,600 82,300 -4.7
22/05/2024
49.26
 1,365,300 48.76 50.33 48.76 1,700 14,700 -0.8
21/05/2024
48.60
 766,700 47.60 48.60 47.44 19,200 4,900 0.8
20/05/2024
47.93
 835,200 48.60 48.76 47.93 800 81,800 -4.7
17/05/2024
48.10
 831,200 48.18 49.09 47.27 27,500 14,100 0.8
16/05/2024
47.60
 838,200 48.60 48.60 47.52 0 65,600 -3.8
15/05/2024
47.36
 1,669,800 46.36 48.84 46.03 139,200 52,700 4.9
14/05/2024
46.03
 650,100 45.79 46.45 45.12 4,300 49,000 -2.5
13/05/2024
45.79
 831,100 45.87 46.53 45.04 21,400 154,400 -7.4
10/05/2024
45.87
 1,171,000 45.45 46.03 43.97 52,400 103,300 -2.8
09/05/2024
45.12
 1,269,600 46.28 46.61 44.88 24,300 186,400 -9.0
08/05/2024
45.95
 1,018,400 45.29 46.86 45.04 74,500 66,300 0.5
07/05/2024
45.95
 833,100 46.28 46.28 44.71 44,400 149,100 -5.8
06/05/2024
45.04
 1,643,700 43.06 45.04 42.40 192,400 30,200 8.6

Chính sách bảo mật | Điều khoản sử dụng |