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

48.40
-0.55
(-1.12%)
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
(2024-08-21) 		-0.65 -1.31% 11,860,500 36,362 1.7
46.55
50.40
48.40
2 tháng
(2024-07-22) 		4.90 11.12% 29,733,200 358,891 14.7
40.30
50.40
48.40
3 tháng
(2024-06-24) 		1.31 2.76% 38,740,100 322,472 13.0
40.30
50.40
48.40
6 tháng
(2024-03-25) 		-6.78 -12.16% 89,121,800 -476,351 -35.1
40.30
58.64
48.40
12 tháng
(2023-09-26) 		15.86 47.93% 221,532,600 4,658,128 160.3
30.18
58.64
48.40
24 tháng
(2022-10-03) 		25.82 111.66% 464,013,600 5,439,718 224.5
10.28
58.64
48.40
36 tháng
(2021-10-06) 		24.91 103.63% 661,595,800 7,763,826 279.3
10.28
58.64
48.40
60 tháng
(2019-10-17) 		43.99 887.62% 969,358,131 -1,117,791 165.4
4.96
58.64
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/01/2021
12.59
 1,835,600 12.75 13.12 12.55 300 2,900 -0.0
12/01/2021
12.75
 1,684,400 12.80 13.16 12.19 200 76,000 -1.2
11/01/2021
12.80
 3,228,500 13.48 13.48 12.75 20,200 29,600 -0.1
08/01/2021
13.48
 3,180,000 13.00 13.88 13.00 2,900 12,400 -0.2
07/01/2021
13.00
 948,500 12.15 13.00 13.00 200 0 0.0
06/01/2021
12.15
 3,229,300 11.39 12.15 12.07 5,500 2,503,300 -37.8
05/01/2021
11.39
 5,580,100 10.67 11.39 11.15 1,600 4,000,300 -56.7
04/01/2021
10.67
 912,900 9.99 10.67 10.27 0 100 -0.0
31/12/2020
9.99
 900,930 9.67 10.03 9.67 50 1,030 -0.0
30/12/2020
9.67
 478,380 9.83 9.91 9.63 300 10 0.0
29/12/2020
9.83
 591,030 9.83 9.99 9.79 12,970 1,340 0.1
28/12/2020
9.83
 1,512,440 9.63 10.11 9.63 100 893,770 -11.0
25/12/2020
9.63
 1,134,570 9.39 9.95 9.23 0 665,160 -8.0
24/12/2020
9.39
 589,900 9.67 9.87 9.02 2,120 0 0.0
23/12/2020
9.67
 849,660 10.11 10.11 9.63 3,840 250,960 -3.0
22/12/2020
10.11
 1,173,700 10.03 10.47 9.99 0 0 0
21/12/2020
10.03
 1,160,760 9.47 10.11 9.63 40,290 240 0.5
18/12/2020
9.47
 1,010,090 8.86 9.47 8.82 0 0 0
17/12/2020
8.86
 356,530 8.94 9.06 8.86 0 0 0
16/12/2020
8.94
 363,170 8.98 9.15 8.82 0 180,160 -2.0
15/12/2020
8.98
 734,950 9.06 9.23 8.90 90 139,840 -1.6
14/12/2020
9.06
 919,130 8.86 9.23 8.82 20 159,390 -1.8
11/12/2020
8.86
 174,300 8.82 8.90 8.62 0 0 0
10/12/2020
8.82
 422,450 9.10 9.15 8.70 230 0 0.0
09/12/2020
9.10
 771,430 8.54 9.10 8.74 200 0 0.0
08/12/2020
8.54
 331,080 8.38 8.54 8.26 0 1,770 -0.0
07/12/2020
8.38
 233,710 8.22 8.46 8.26 640 0 0.0
04/12/2020
8.22
 162,180 8.10 8.26 8.10 200 0 0.0
03/12/2020
8.10
 197,360 7.88 8.26 7.88 200 420 -0.0
02/12/2020
7.88
 214,550 7.73 7.94 7.62 30 0 0.0
01/12/2020
7.73
 69,170 7.74 7.74 7.62 0 220 -0.0
30/11/2020
7.74
 71,930 7.73 7.86 7.72 0 0 0
27/11/2020
7.73
 73,090 7.73 7.77 7.62 40 0 0.0
26/11/2020
7.73
 44,490 7.74 7.77 7.70 0 0 0
25/11/2020
7.74
 87,230 7.62 7.78 7.62 2,000 280 0.0
24/11/2020
7.62
 82,740 7.69 7.86 7.62 0 0 0
23/11/2020
7.69
 107,990 7.80 7.80 7.50 0 0 0
20/11/2020
7.80
 40,320 7.86 7.87 7.78 0 0 0
19/11/2020
7.86
 118,510 7.62 7.93 7.55 0 0 0
18/11/2020
7.62
 90,840 7.54 7.70 7.30 0 0 0
17/11/2020
7.54
 94,750 7.53 7.58 7.46 20 2,470 -0.0
16/11/2020
7.53
 84,330 7.30 7.61 7.30 0 0 0
13/11/2020
7.30
 220,880 7.45 7.45 7.27 350 110,000 -1.0
12/11/2020
7.45
 46,410 7.46 7.46 7.38 10 0 0.0
11/11/2020
7.46
 46,580 7.52 7.56 7.31 20 0 0.0
10/11/2020
7.52
 239,540 7.54 7.69 7.30 80 171,680 -1.6
09/11/2020
7.54
 13,260 7.51 7.57 7.50 0 0 0
06/11/2020
7.51
 27,300 7.52 7.62 7.23 0 0 0
05/11/2020
7.52
 15,840 7.59 7.59 7.22 0 0 0
04/11/2020
7.59
 20,590 7.52 7.59 7.22 0 0 0
03/11/2020
7.52
 55,960 7.38 7.60 7.38 4,850 200 0.0
02/11/2020
7.38
 19,390 7.14 7.38 6.82 0 0 0
30/10/2020
7.14
 107,980 7.38 7.38 7.14 130 64,690 -0.6
29/10/2020
7.38
 101,570 7.32 7.38 7.14 130 40,720 -0.4
28/10/2020
7.32
 68,000 7.54 7.62 7.26 0 0 0
27/10/2020
7.54
 74,010 7.74 7.74 7.46 310 0 0.0
26/10/2020
7.74
 61,400 7.78 8.02 7.74 50 0 0.0
23/10/2020
7.78
 139,580 7.78 8.02 7.78 30 250 -0.0
22/10/2020
7.78
 180,440 8.02 8.02 7.70 170 0 0.0
21/10/2020
8.02
 231,610 8.30 8.30 7.94 0 0 0
20/10/2020
8.30
 207,880 8.10 8.50 8.10 0 1,300 -0.0
19/10/2020
8.10
 394,760 7.60 8.10 7.54 3,010 1,290 0.0
16/10/2020
7.60
 60,250 7.60 7.62 7.46 0 0 0
15/10/2020
7.60
 68,180 7.51 7.62 7.51 70 9,700 -0.1
14/10/2020
7.51
 35,940 7.58 7.62 7.46 160 0 0.0
13/10/2020
7.58
 39,780 7.46 7.62 7.42 80 0 0.0
12/10/2020
7.46
 34,350 7.70 7.70 7.46 10 0 0.0
09/10/2020
7.70
 68,930 7.62 7.70 7.54 0 0 0
08/10/2020
7.62
 77,790 7.60 7.69 7.54 10 0 0.0
07/10/2020
7.60
 52,050 7.69 7.69 7.55 0 0 0
06/10/2020
7.69
 190,760 7.65 7.69 7.50 0 0 0
05/10/2020
7.65
 151,980 7.46 7.66 7.50 0 100 -0.0
02/10/2020
7.46
 328,760 7.38 7.62 7.35 0 1,180 -0.0
01/10/2020
7.38
 276,820 7.00 7.49 6.97 0 100 -0.0
30/09/2020
7.00
 151,460 6.95 7.01 6.90 0 7,250 -0.1
29/09/2020
6.95
 154,730 6.74 7.06 6.75 0 0 0
28/09/2020
6.74
 74,910 6.67 6.75 6.67 0 0 0
25/09/2020
6.67
 58,760 6.70 6.73 6.66 0 0 0
24/09/2020
6.70
 148,880 6.67 6.72 6.67 0 0 0
23/09/2020
6.67
 95,780 6.72 6.74 6.66 0 0 0
22/09/2020
6.72
 34,710 6.71 6.74 6.66 0 0 0
21/09/2020
6.71
 78,770 6.73 6.81 6.71 0 2,160 -0.0

Chính sách bảo mật | Điều khoản sử dụng |