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

44.70
0.65
(1.48%)
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
(2024-12-16) 		-4.70 -9.75% 6,832,600 595,648 28.9
43.50
48.90
44.05
2 tháng
(2024-11-18) 		-1.15 -2.58% 16,399,400 830,588 41.7
43.05
48.90
44.05
3 tháng
(2024-10-17) 		-8.10 -15.70% 27,040,800 610,488 31.4
43.05
51.60
44.05
6 tháng
(2024-07-19) 		-2.85 -6.15% 73,689,100 1,239,800 59.6
40.30
52.20
44.05
12 tháng
(2024-01-22) 		-4.05 -8.51% 166,886,400 290,667 5.4
40.30
58.64
44.05
24 tháng
(2023-01-27) 		26.74 159.60% 468,039,800 6,366,169 271.4
14.37
58.64
44.05
36 tháng
(2022-02-07) 		10.76 32.85% 625,740,000 8,444,865 322.1
10.28
58.64
44.05
60 tháng
(2020-02-11) 		35.80 464.86% 1,009,801,131 -54,132 209.1
5.86
58.64
44.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2021
12.07
 719,100 11.63 12.11 11.71 37,400 24,000 0.2
16/04/2021
11.63
 1,535,000 12.15 12.19 11.39 0 30,200 -0.4
15/04/2021
12.15
 1,161,900 12.55 12.63 12.07 0 36,400 -0.6
14/04/2021
12.55
 1,013,300 12.59 12.59 12.31 7,700 41,700 -0.5
13/04/2021
12.59
 1,973,800 12.80 13.08 12.51 17,100 26,300 -0.1
12/04/2021
12.80
 2,508,900 12.51 12.80 12.35 55,900 17,000 0.6
09/04/2021
12.51
 1,187,300 12.43 12.67 12.39 34,700 2,200 0.5
08/04/2021
12.43
 843,500 12.43 12.63 12.23 4,600 4,000 0.0
07/04/2021
12.43
 1,020,700 12.07 12.51 12.07 18,600 5,000 0.2
06/04/2021
12.07
 1,178,200 12.27 12.31 12.03 0 5,000 -0.1
05/04/2021
12.27
 1,648,200 12.43 12.84 12.27 0 21,700 -0.3
02/04/2021
12.43
 983,900 12.27 12.59 12.23 11,200 15,300 -0.1
01/04/2021
12.27
 1,478,300 11.79 12.35 11.63 2,300 17,900 -0.2
31/03/2021
11.79
 679,700 11.63 11.95 11.55 3,000 2,900 0.0
30/03/2021
11.63
 553,800 11.63 11.79 11.39 1,700 63,400 -0.9
29/03/2021
11.63
 794,700 11.39 11.63 11.31 40,500 200 0.6
26/03/2021
11.39
 919,700 11.39 11.39 10.67 4,800 17,300 -0.2
25/03/2021
11.39
 691,600 11.47 11.63 11.23 36,900 20,200 0.2
24/03/2021
11.47
 935,800 11.87 11.87 11.31 0 12,000 -0.2
23/03/2021
11.87
 827,500 12.27 12.27 11.63 51,500 42,600 0.1
22/03/2021
12.27
 758,200 12.35 12.43 12.15 16,500 52,400 -0.5
19/03/2021
12.35
 892,600 12.27 12.63 12.23 700 23,700 -0.4
18/03/2021
12.27
 867,500 12.19 12.43 12.19 16,800 1,800 0.2
17/03/2021
12.19
 686,600 12.03 12.23 11.95 7,300 6,800 0.0
16/03/2021
12.03
 993,700 12.27 12.27 11.87 17,800 11,700 0.1
15/03/2021
12.27
 1,018,600 12.03 12.27 12.07 21,200 0 0.3
12/03/2021
12.03
 1,556,100 12.43 12.51 12.03 600 31,300 -0.5
11/03/2021
12.43
 2,166,700 11.95 12.67 12.07 8,400 30,000 -0.3
10/03/2021
11.95
 764,300 12.19 12.19 11.87 7,100 29,200 -0.3
09/03/2021
12.19
 1,539,100 12.11 12.43 11.87 9,700 56,000 -0.7
08/03/2021
12.11
 2,842,900 11.35 12.11 11.47 41,000 0 0.6
05/03/2021
11.35
 583,500 11.11 11.47 10.99 39,700 18,600 0.3
04/03/2021
11.11
 1,277,500 11.47 11.67 10.91 7,200 0 0.1
03/03/2021
11.47
 1,012,600 11.39 11.63 11.27 16,600 42,100 -0.4
02/03/2021
11.39
 1,604,500 11.55 11.71 11.35 188,900 10,200 2.6
01/03/2021
11.55
 1,169,100 11.15 11.59 11.15 35,500 3,800 0.5
26/02/2021
11.15
 630,000 11.19 11.19 10.91 6,000 20,300 -0.2
25/02/2021
11.19
 677,700 11.19 11.35 11.03 48,900 47,000 0.0
24/02/2021
11.19
 1,439,500 11.27 11.71 11.11 8,300 56,100 -0.7
23/02/2021
11.27
 1,270,300 11.07 11.31 10.91 8,100 5,400 0.0
22/02/2021
11.07
 714,000 11.11 11.31 10.99 9,700 19,800 -0.1
19/02/2021
11.11
 638,200 11.15 11.31 10.91 100 10,100 -0.1
18/02/2021
11.15
 934,100 11.51 11.59 10.83 300 45,400 -0.6
17/02/2021
11.51
 1,175,500 11.07 11.55 11.15 23,500 1,000 0.3
09/02/2021
11.07
 1,543,800 10.83 11.23 10.43 46,300 47,700 -0.0
08/02/2021
10.83
 1,576,300 11.07 11.75 10.51 15,700 116,300 -1.4
05/02/2021
11.07
 1,182,100 10.35 11.07 10.67 4,200 17,900 -0.2
04/02/2021
10.35
 1,370,700 9.71 10.35 10.03 5,700 46,900 -0.5
03/02/2021
9.71
 812,200 9.10 9.71 9.10 11,000 11,700 -0.0
02/02/2021
9.10
 730,800 9.06 9.31 8.66 35,700 200 0.4
01/02/2021
9.06
 1,539,000 9.75 10.11 9.06 105,300 400 1.3
29/01/2021
9.75
 1,815,600 9.71 10.03 9.06 158,100 3,400 1.8
28/01/2021
9.71
 290,500 10.43 10.43 9.71 100 0 0.0
27/01/2021
10.43
 3,005,000 11.19 11.19 10.43 101,600 1,000 1.3
26/01/2021
11.19
 1,499,000 12.03 12.15 11.19 27,400 65,700 -0.5
25/01/2021
12.03
 1,153,400 12.11 12.31 11.63 112,600 300 1.7
22/01/2021
12.11
 867,100 12.51 12.51 12.07 46,400 0 0.7
21/01/2021
12.51
 1,410,700 12.11 12.67 11.71 62,600 2,200 0.9
20/01/2021
12.11
 1,524,300 12.63 12.75 11.75 59,900 0 0.9
19/01/2021
12.63
 1,883,300 13.56 13.60 12.63 19,100 300 0.3
18/01/2021
13.56
 2,122,100 13.96 13.96 13.32 52,200 0 0.9
15/01/2021
13.96
 1,320,000 13.44 14.28 13.64 300 0 0.0
14/01/2021
13.44
 2,797,300 12.59 13.44 12.47 59,600 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |