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

55.50
0.90
(1.65%)
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
(2024-04-10) 		-4.50 -7.50% 19,529,700 -337,383 -21.2
49.80
62.80
55.50
2 tháng
(2024-03-11) 		-2.10 -3.65% 35,634,200 -390,083 -24.5
49.80
64.50
55.50
3 tháng
(2024-02-15) 		3.20 6.12% 52,184,700 -193,590 -13.2
49.80
64.50
55.50
6 tháng
(2023-11-13) 		12.95 30.43% 103,970,900 41,196 -6.5
41.90
64.50
55.50
12 tháng
(2023-05-16) 		28.67 106.87% 295,940,200 7,523,696 294.6
25.89
64.50
55.50
24 tháng
(2022-05-23) 		32.25 138.69% 471,379,000 6,955,294 272.5
11.30
64.50
55.50
36 tháng
(2021-05-26) 		40.32 265.67% 753,782,055 8,559,454 298.1
11.30
64.50
55.50
60 tháng
(2019-06-06) 		48.96 748.51% 907,372,251 -1,290,323 170.5
5.45
64.50
55.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
55.50
0.90
 1,171,000 55 55.70 53.20 52,403 103,300 -2.8
#2 09/05/2024
54.60
-1
 1,269,600 56 56.40 54.30 24,309 186,400 -9.0
#3 08/05/2024
55.60
0
 1,018,400 54.80 56.70 54.50 74,504 66,300 0.5
#4 07/05/2024
55.60
1.10
 833,100 56 56 54.10 44,400 149,100 -5.8
#5 06/05/2024
54.50
3.50
 1,643,700 52.10 54.50 51.30 192,401 30,200 8.6
#6 03/05/2024
51
0.40
 854,400 52 52.50 50.90 47,000 87,000 -2.1
#7 02/05/2024
50.60
-0.60
 618,300 51.70 52 50.20 2,700 199,300 -10.0
#8 26/04/2024
51.20
-0.60
 1,001,100 50.40 52.30 50.40 17,100 145,300 -6.6
#9 25/04/2024
51.80
-0.90
 776,500 52.40 52.50 51.20 9,900 168,900 -8.2
#10 24/04/2024
52.70
2
 927,800 51.30 53.20 51.30 55,400 89,700 -1.8
#11 23/04/2024
50.70
-2
 990,100 52.70 53.20 49.95 92,100 135,300 -2.3
#12 22/04/2024
52.70
2.90
 926,300 51.50 53.20 50 204,700 6,800 10.3
#13 19/04/2024
49.80
-3.70
 2,872,700 51 53.20 49.80 631,200 87,200 27.9
#14 17/04/2024
53.50
-3.50
 871,500 58.20 58.20 53.50 17,100 214,200 -11.1
#15 16/04/2024
57
-1.50
 1,560,600 58.50 58.50 54.60 181,600 101,900 4.4
#16 15/04/2024
58.50
-4.30
 934,300 62.20 63.50 58.50 28,200 90,900 -3.9
#17 12/04/2024
62.80
1.80
 583,300 61.40 63.10 60.70 86,700 223,900 -8.4
#18 11/04/2024
61
1
 395,800 58.60 61.40 58.50 38,800 16,300 1.3
#19 10/04/2024
60
-0.90
 281,200 61 61.20 60 0 35,900 -2.2
#20 09/04/2024
60.90
1.80
 596,400 59.10 61.10 58.70 69,300 12,100 3.4
#21 08/04/2024
59.10
-3.30
 976,100 61.60 62.30 59.10 23,900 63,900 -2.5
#22 05/04/2024
62.40
-2.10
 705,000 62 63.70 61.80 62,600 33,000 1.8
#23 04/04/2024
64.50
0.50
 490,500 64.90 65 63.50 0 15,000 -1.0
#24 03/04/2024
64
0.50
 969,300 64.10 67.30 64 99,400 27,600 4.7
#25 02/04/2024
63.50
0.10
 381,000 63.40 63.50 62.40 2,400 68,000 -4.1
#26 01/04/2024
63.40
0.20
 516,000 63.20 63.60 61.70 1,900 31,000 -1.8
#27 29/03/2024
63.20
-0.80
 242,100 64 64 62.80 2,100 50,900 -3.1
#28 28/03/2024
64
1.90
 574,000 63 65 62.20 63,700 23,000 2.6
#29 27/03/2024
62.10
0.10
 391,300 62.90 62.90 61.80 0 78,100 -4.9
#30 26/03/2024
62
0.70
 323,100 60.70 63 60.70 1,200 0 0.1
#31 25/03/2024
61.30
-1.20
 478,600 62.50 63.50 61.20 400 44,500 -2.8
#32 22/03/2024
62.50
3.50
 1,924,000 59 63.10 59 107,900 22,600 5.3
#33 21/03/2024
59
0.20
 607,300 58.80 60 58.80 0 17,300 -1.0
#34 20/03/2024
58.80
1.30
 400,100 57.50 58.80 57.50 24,400 12,900 0.7
#35 19/03/2024
57.50
-0.50
 475,400 58 58.80 55.50 18,300 18,400 -0.0
#36 18/03/2024
58
-3
 1,629,700 61 61.50 56.80 21,400 182,200 -9.4
#37 15/03/2024
61
1
 936,100 60 61.50 58.60 21,200 108,000 -5.2
#38 14/03/2024
60
-1.40
 801,100 61.40 61.90 59.40 17,600 65,100 -2.9
#39 13/03/2024
61.40
2.80
 901,400 58.60 62 58.60 151,600 25,600 7.6
#40 12/03/2024
58.60
1
 980,300 57.60 59.90 57.10 162,500 42,500 7.1
#41 11/03/2024
57.60
0
 805,700 57.60 59 56.50 42,700 5,500 2.2
#42 08/03/2024
57.60
-1.40
 1,103,800 59 59.90 57.60 30,700 141,741 -6.5
#43 07/03/2024
59
0.70
 925,100 58.30 59.60 57.80 214,500 62,300 9.0
#44 06/03/2024
58.30
-1.10
 747,800 59.40 60.10 57.50 4,600 157,616 -9.0
#45 05/03/2024
59.40
1.30
 1,270,300 58.10 61 56.60 54,600 152,700 -5.7
#46 04/03/2024
58.10
-0.10
 596,600 58.20 59.60 57.90 8,500 41,100 -1.9
#47 01/03/2024
58.20
3.80
 2,384,200 54.40 58.20 54.80 390,800 33,700 20.7
#48 29/02/2024
54.40
0.50
 1,076,700 53.90 55.40 53.40 298,800 48,600 13.6
#49 28/02/2024
53.90
-0.30
 558,100 54.20 54.40 53.10 13,500 39,800 -1.4
#50 27/02/2024
54.20
0
 712,100 54.20 55.60 54 26,700 2,000 1.3
#51 26/02/2024
54.20
2.30
 1,113,300 51.90 54.80 51.50 92,400 5,300 4.6
#52 23/02/2024
51.90
-0.90
 1,075,600 52.80 53.50 51.90 22,000 64,850 -2.3
#53 22/02/2024
52.80
-0.90
 959,100 53.70 53.70 52.80 100 226,200 -12.0
#54 21/02/2024
53.70
-0.40
 816,600 54.10 54.20 53 5,500 21,200 -0.8
#55 20/02/2024
54.10
0.10
 810,100 54 56.30 54.10 64,400 45,200 1.1
#56 19/02/2024
54
1.30
 1,210,200 52.70 54 52.50 59,700 23,300 1.9
#57 16/02/2024
52.70
0.40
 678,800 52.30 53.60 52.10 6,500 27,600 -1.1
#58 15/02/2024
52.30
-0.10
 512,100 52.40 52.90 52.10 19,000 22,600 -0.2
#59 07/02/2024
52.40
-0.50
 589,800 52.90 53.40 52.40 18,100 4,000 0.7
#60 06/02/2024
52.90
-0.10
 444,000 53 54.80 52.90 24,000 95,200 -3.8
#61 05/02/2024
53
0.20
 840,200 52.80 53.90 52 20,700 117,440 -5.1
#62 02/02/2024
52.80
0
 527,500 52.80 54 52.60 6,450 53,124 -2.5
#63 01/02/2024
52.80
0.20
 536,200 52.60 53.10 52.30 10,700 33,800 -1.2
#64 31/01/2024
52.60
0
 1,270,300 52.60 55 52.50 114,400 172,600 -3.2
#65 30/01/2024
52.60
0.30
 424,900 52.30 52.90 51.90 26,200 116,500 -4.7
#66 29/01/2024
52.30
0.50
 622,700 51.80 53.50 52 62,600 8,900 2.8
#67 26/01/2024
51.80
0.20
 310,700 51.60 52.50 51.60 700 2,200 -0.1
#68 25/01/2024
51.60
-0.40
 394,800 52 52.50 51.40 43,800 6,700 1.9
#69 24/01/2024
52
-0.30
 829,500 52.30 53.40 51.50 6,100 8,400 -0.1
#70 23/01/2024
52.30
0
 484,000 52.30 53.40 51.30 22,200 20,800 0.1
#71 22/01/2024
52.30
1.10
 1,038,500 51.20 52.50 50.20 77,100 105,400 -1.4
#72 19/01/2024
51.20
-1.10
 1,303,700 52.30 52.90 50.80 55,300 164,600 -5.6
#73 18/01/2024
52.30
1.70
 854,000 50.60 54.10 50.40 25,300 13,400 0.6
#74 17/01/2024
50.60
3.30
 3,021,100 47.30 50.60 47.20 68,400 300 3.4
#75 16/01/2024
47.30
1.65
 690,200 45.65 47.30 45.50 19,200 3,200 0.7
#76 15/01/2024
45.65
-0.85
 614,000 46.50 47.10 45.65 100 123,000 -5.7
#77 12/01/2024
46.50
0.30
 927,500 46.20 47.20 45.50 24,100 1,400 1.1
#78 11/01/2024
46.20
0.10
 504,200 46.10 47.25 46 11,100 113,000 -4.7
#79 10/01/2024
46.10
-0.70
 819,800 46.80 46.85 45.45 0 104,800 -4.9
#80 09/01/2024
46.80
-0.10
 460,100 46.90 47.50 46.40 0 5,800 -0.3
#81 08/01/2024
46.90
0.10
 587,500 46.80 47.90 46.75 0 11,400 -0.5
#82 05/01/2024
46.80
0.60
 407,500 46.20 46.90 46.15 0 11,400 -0.5
#83 04/01/2024
46.20
-0.30
 1,264,900 46.50 48.35 46.20 86,800 147,400 -2.9
#84 03/01/2024
46.50
0.30
 577,100 46.20 46.50 45.50 0 300 -0.0
#85 02/01/2024
46.20
-1.30
 788,400 47.50 47.85 46.20 0 16,000 -0.7
#86 29/12/2023
47.50
-0.30
 601,200 47.80 47.90 46.90 152,700 161,400 -0.4
#87 28/12/2023
47.80
0.30
 429,400 47.50 47.80 47.10 121,100 0 5.8
#88 27/12/2023
47.50
0.95
 819,800 46.55 47.95 46.70 80,800 154,100 -3.5
#89 26/12/2023
46.55
0.15
 687,500 46.40 46.65 46.15 120,000 163,100 -2.0
#90 25/12/2023
46.40
0.10
 527,600 46.30 46.65 46 131,100 53,300 3.6
#91 22/12/2023
46.30
-0.20
 449,900 46.50 47 45.30 0 19,300 -0.9
#92 21/12/2023
46.50
0.60
 569,000 45.90 46.70 45.30 150,000 5,600 6.7
#93 20/12/2023
45.90
0
 374,200 45.90 46.20 45.65 1,800 19,100 -0.8
#94 19/12/2023
45.90
1.30
 517,500 44.60 45.90 44.15 6,500 0 0.3
#95 18/12/2023
44.60
-0.60
 250,600 45.20 45.60 44.60 4,000 13,500 -0.4
#96 15/12/2023
45.20
0.35
 445,100 44.85 46 44.50 25,900 200 1.2
#97 14/12/2023
44.85
0.25
 486,300 44.60 45.50 44.30 12,600 8,100 0.2
#98 13/12/2023
44.60
-1.55
 702,400 46.15 46.50 44.60 5,200 16,900 -0.5
#99 12/12/2023
46.15
0.35
 299,600 45.80 46.20 45.60 50,100 21,700 1.3
#100 11/12/2023
45.80
0.30
 514,800 45.50 46.10 45.10 2,500 12,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc