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

44.50
0.45
(1.02%)
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)
25/08/2020
6.56
 56,310 6.54 6.57 6.42 290 80 0.0
24/08/2020
6.54
 5,870 6.34 6.54 6.38 0 0 0
21/08/2020
6.34
 7,960 6.34 6.50 6.18 0 300 -0.0
20/08/2020
6.34
 30,860 6.26 6.34 6.26 0 0 0
19/08/2020
6.26
 21,380 6.26 6.34 6.26 800 0 0.0
18/08/2020
6.26
 16,430 6.24 6.26 6.24 300 0 0.0
17/08/2020
6.24
 10,970 6.18 6.26 6.17 0 0 0
14/08/2020
6.18
 11,900 6.18 6.18 6.18 0 0 0
13/08/2020
6.18
 11,370 6.23 6.34 6.14 0 0 0
12/08/2020
6.23
 10,940 6.23 6.23 6.02 0 0 0
11/08/2020
6.23
 57,970 6.18 6.34 6.14 0 0 0
10/08/2020
6.18
 15,800 6.18 6.40 6.18 0 0 0
07/08/2020
6.18
 13,900 6.18 6.18 6.06 0 0 0
06/08/2020
6.18
 51,710 6.18 6.41 6.18 0 0 0
05/08/2020
6.18
 4,740 6.16 6.42 6.02 0 0 0
04/08/2020
6.16
 14,230 6.18 6.38 6.02 0 0 0
03/08/2020
6.18
 11,800 5.86 6.27 5.82 0 0 0
31/07/2020
5.86
 17,260 5.94 5.94 5.62 0 0 0
30/07/2020
5.94
 5,520 5.88 5.94 5.89 0 0 0
29/07/2020
5.88
 14,270 5.86 5.90 5.62 0 0 0
28/07/2020
5.86
 48,200 5.86 6.14 5.82 1,560 2,310 -0.0
27/07/2020
5.86
 46,240 6.23 6.23 5.80 1,300 0 0.0
24/07/2020
6.23
 73,450 6.70 6.73 6.23 0 0 0
23/07/2020
6.70
 23,260 6.66 6.70 6.54 0 0 0
22/07/2020
6.66
 9,980 6.66 6.66 6.54 0 0 0
21/07/2020
6.66
 7,590 6.72 6.78 6.58 0 0 0
20/07/2020
6.72
 260 6.72 6.72 6.60 0 10 -0.0
17/07/2020
6.72
 12,570 6.62 6.72 6.58 0 0 0
16/07/2020
6.62
 9,840 6.63 6.86 6.62 0 0 0
15/07/2020
6.63
 25,110 6.78 6.78 6.63 0 0 0
14/07/2020
6.78
 10,220 6.84 6.84 6.58 0 0 0
13/07/2020
6.84
 2,460 6.66 6.98 6.66 100 0 0.0
10/07/2020
6.66
 14,110 6.81 6.81 6.66 0 0 0
09/07/2020
6.81
 10,050 6.78 6.89 6.51 0 0 0
08/07/2020
6.78
 5,430 6.66 6.90 6.66 0 0 0
07/07/2020
6.66
 24,100 6.62 6.74 6.51 0 3,670 -0.0
06/07/2020
6.62
 7,870 6.60 6.80 6.51 0 0 0
03/07/2020
6.60
 13,180 6.82 6.82 6.58 1,130 0 0.0
02/07/2020
6.82
 9,870 6.67 6.90 6.67 0 0 0
01/07/2020
6.67
 16,980 6.42 6.80 6.43 0 0 0
30/06/2020
6.42
 45,050 6.87 7.14 6.42 0 0 0
29/06/2020
6.87
 159,620 7.38 7.38 6.87 200 17,860 -0.2
26/06/2020
7.38
 99,800 7.54 7.54 7.22 0 0 0
25/06/2020
7.54
 87,200 7.62 7.70 7.46 0 1,760 -0.0
24/06/2020
7.62
 300,630 7.12 7.62 7.55 0 115,450 -1.1
23/06/2020
7.12
 250,660 6.66 7.12 6.82 0 102,060 -0.9
22/06/2020
6.66
 86,520 6.48 6.73 6.58 0 36,660 -0.3
19/06/2020
6.48
 15,840 6.46 6.65 6.46 0 9,050 -0.1
18/06/2020
6.46
 56,910 6.42 6.65 6.42 100 5,000 -0.0
17/06/2020
6.42
 9,770 6.40 6.42 6.31 0 0 0
16/06/2020
6.40
 6,780 6.42 6.66 6.27 0 860 -0.0
15/06/2020
6.42
 8,930 6.42 6.65 6.42 0 0 0
12/06/2020
6.42
 41,880 6.50 6.50 6.06 0 0 0
11/06/2020
6.50
 54,140 6.73 6.73 6.50 0 21,690 -0.2
10/06/2020
6.73
 19,620 6.73 6.90 6.73 2,000 3,610 -0.0
09/06/2020
6.73
 64,650 6.59 6.82 6.59 3,000 11,500 -0.1
08/06/2020
6.59
 149,630 6.57 6.70 6.51 1,150 75,550 -0.6
05/06/2020
6.57
 21,170 6.57 6.57 6.42 0 500 -0.0
04/06/2020
6.57
 41,960 6.38 6.62 6.42 0 20,170 -0.2
03/06/2020
6.38
 8,990 6.56 6.56 6.31 240 6,000 -0.0
02/06/2020
6.56
 30,450 6.50 6.74 6.26 700 20,000 -0.2
01/06/2020
6.50
 24,640 6.44 6.58 6.44 820 16,600 -0.1
29/05/2020
6.44
 22,550 6.52 6.81 6.43 0 13,000 -0.1
28/05/2020
6.52
 10,610 6.34 6.54 6.40 0 420 -0.0
27/05/2020
6.34
 46,380 6.38 6.42 6.26 2,240 14,410 -0.1
26/05/2020
6.38
 11,100 6.30 6.39 6.02 0 0 0
25/05/2020
6.30
 7,520 6.26 6.34 6.26 0 520 -0.0
22/05/2020
6.26
 4,840 6.18 6.26 6.18 0 0 0
21/05/2020
6.18
 4,610 6.27 6.27 6.10 0 0 0
20/05/2020
6.27
 320 6.26 6.27 6.12 0 0 0
19/05/2020
6.26
 280 6.10 6.26 6.10 0 0 0
18/05/2020
6.10
 12,900 6.32 6.32 6.10 0 1,080 -0.0
15/05/2020
6.32
 6,490 6.33 6.38 6.32 0 0 0
14/05/2020
6.33
 11,920 6.26 6.42 6.02 0 0 0
13/05/2020
6.26
 49,820 6.32 6.32 5.88 0 17,280 -0.1
12/05/2020
6.32
 4,790 6.33 6.33 6.11 0 0 0
11/05/2020
6.33
 2,610 6.33 6.41 6.10 0 0 0
08/05/2020
6.33
 75,820 6.34 6.42 6.11 510 64,730 -0.5
07/05/2020
6.34
 22,760 6.32 6.42 6.18 0 70 -0.0
06/05/2020
6.32
 20,560 6.18 6.34 6.14 0 13,000 -0.1
05/05/2020
6.18
 5,880 6.10 6.34 6.10 0 0 0
04/05/2020
6.10
 21,270 6.42 6.52 6.02 0 0 0
29/04/2020
6.42
 6,340 6.42 6.42 6.30 0 0 0
28/04/2020
6.42
 11,690 6.27 6.42 6.27 0 0 0
27/04/2020
6.27
 21,570 6.38 6.42 6.27 0 10 -0
24/04/2020
6.38
 9,000 6.50 6.50 6.35 0 0 0
23/04/2020
6.50
 29,870 6.56 6.81 6.50 0 28,200 -0.2
22/04/2020
6.56
 1,720 6.54 6.58 6.34 0 0 0
21/04/2020
6.54
 23,930 6.51 6.66 6.51 0 11,130 -0.1
20/04/2020
6.51
 17,560 6.56 7.02 6.51 0 1,530 -0.0
17/04/2020
6.56
 5,740 6.42 6.74 6.50 0 0 0
16/04/2020
6.42
 8,880 6.66 6.66 6.42 0 0 0
15/04/2020
6.66
 3,520 6.57 6.66 6.34 0 0 0
14/04/2020
6.57
 5,140 6.42 6.57 6.42 0 0 0
13/04/2020
6.42
 29,210 6.74 6.74 6.30 0 0 0
10/04/2020
6.74
 1,540 6.66 6.90 6.66 0 300 -0.0
09/04/2020
6.66
 40,530 6.66 6.66 6.22 0 4,800 -0.0
08/04/2020
6.66
 3,350 6.66 6.66 6.42 0 40 -0.0
07/04/2020
6.66
 4,240 6.82 6.82 6.66 0 870 -0.0
06/04/2020
6.82
 10,860 6.81 7.22 6.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |