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)
03/04/2020
6.81
 1,150 6.71 6.89 6.58 100 0 0.0
01/04/2020
6.71
 2,120 6.42 6.73 5.97 0 1,940 -0.0
31/03/2020
6.42
 10,140 6.81 6.81 6.34 0 0 0
30/03/2020
6.81
 10 6.38 6.81 6.81 0 0 0
27/03/2020
6.38
 1,020 6.81 6.82 6.38 0 0 0
26/03/2020
6.81
 4,090 6.78 7.14 6.32 0 0 0
25/03/2020
6.78
 3,280 6.66 6.82 6.26 0 0 0
24/03/2020
6.66
 4,020 6.35 6.79 6.66 0 0 0
23/03/2020
6.35
 2,430 6.82 6.82 6.35 0 210 -0.0
20/03/2020
6.82
 20,640 6.82 7.06 6.66 0 0 0
19/03/2020
6.82
 1,070 6.90 7.13 6.66 0 0 0
18/03/2020
6.90
 18,200 6.65 7.12 6.90 0 0 0
17/03/2020
6.65
 1,020 6.50 6.65 6.65 0 0 0
16/03/2020
6.50
 5,940 6.82 6.82 6.42 0 5,120 -0.0
13/03/2020
6.82
 4,410 6.82 6.98 6.35 0 0 0
12/03/2020
6.82
 2,370 6.82 7.21 6.47 0 0 0
11/03/2020
6.82
 23,750 6.47 6.92 6.47 0 2,890 -0.0
10/03/2020
6.47
 31,750 6.71 7.18 6.46 5,100 21,450 -0.1
09/03/2020
6.71
 36,660 7.22 7.22 6.71 0 0 0
06/03/2020
7.22
 3,860 7.22 7.22 7.06 0 0 0
05/03/2020
7.22
 13,960 7.30 7.30 7.14 0 0 0
04/03/2020
7.30
 17,160 7.31 7.38 7.06 830 0 0.0
03/03/2020
7.31
 7,420 7.46 7.46 7.22 0 10 -0.0
02/03/2020
7.46
 6,950 7.46 7.86 7.46 0 0 0
28/02/2020
7.46
 12,770 7.57 7.94 7.38 0 0 0
27/02/2020
7.57
 30,150 7.34 7.60 7.34 0 11,000 -0.1
26/02/2020
7.34
 4,620 7.30 7.59 7.30 0 4,500 -0.0
25/02/2020
7.30
 12,470 7.22 7.30 7.22 0 0 0
24/02/2020
7.22
 16,000 7.50 7.50 7.22 0 10,730 -0.1
21/02/2020
7.50
 29,550 7.70 7.70 7.46 0 5,000 -0.0
20/02/2020
7.70
 43,210 7.62 7.85 7.54 0 16,400 -0.2
19/02/2020
7.62
 25,340 7.22 7.73 7.22 18,000 50 0.2
18/02/2020
7.22
 20,500 7.30 7.46 7.22 4,500 11,000 -0.1
17/02/2020
7.30
 45,890 7.34 7.38 7.22 0 34,770 -0.3
14/02/2020
7.34
 28,840 7.22 7.54 7.23 1,000 0 0.0
13/02/2020
7.22
 20,830 7.66 7.66 7.22 1,620 6,000 -0.0
12/02/2020
7.66
 10,320 7.70 7.70 7.62 1,580 0 0.0
11/02/2020
7.70
 93,320 7.70 7.78 7.62 500 15,700 -0.1
10/02/2020
7.70
 190,770 7.69 8.01 7.62 0 3,790 -0.0
07/02/2020
7.69
 107,350 7.65 7.70 7.54 0 270 -0.0
06/02/2020
7.65
 117,190 7.62 7.70 7.46 0 20,210 -0.2
05/02/2020
7.62
 86,490 7.65 7.86 7.55 50 29,320 -0.3
04/02/2020
7.65
 85,900 7.61 7.78 7.54 0 200 -0.0
03/02/2020
7.61
 218,220 7.55 8.02 7.54 0 1,900 -0.0
31/01/2020
7.55
 86,900 7.06 7.55 7.46 0 100 -0.0
30/01/2020
7.06
 67,040 6.60 7.06 6.35 0 0 0
22/01/2020
6.60
 125,900 6.18 6.60 6.26 10,000 30 0.1
21/01/2020
6.18
 4,530 6.10 6.42 6.10 2,130 0 0.0
20/01/2020
6.10
 5,630 6.26 6.26 6.10 2,580 0 0.0
17/01/2020
6.26
 12,750 6.05 6.42 6.05 0 70 -0.0
16/01/2020
6.05
 32,830 6.08 6.08 6.02 0 0 0
15/01/2020
6.08
 13,260 6.08 6.10 6.08 30 0 0.0
14/01/2020
6.08
 24,550 6.08 6.40 6.06 270 70 0.0
13/01/2020
6.08
 22,160 6.08 6.42 6.02 400 0 0.0
10/01/2020
6.08
 34,450 6.01 6.10 5.96 0 8,410 -0.1
09/01/2020
6.01
 14,510 6.02 6.10 5.94 0 4,510 -0.0
08/01/2020
6.02
 10,790 6.02 6.09 5.90 0 0 0
07/01/2020
6.02
 50,180 6.02 6.26 6.02 0 0 0
06/01/2020
6.02
 30,180 6.02 6.18 5.98 0 0 0
03/01/2020
6.02
 28,830 6.29 6.34 6.02 0 0 0
02/01/2020
6.29
 20,940 6.30 6.30 6.02 0 0 0
31/12/2019
6.30
 85,160 6.39 6.41 6.02 0 0 0
30/12/2019
6.39
 56,040 6.31 6.50 6.31 24,030 0 0.2
27/12/2019
6.31
 49,710 6.02 6.43 6.02 0 0 0
26/12/2019
6.02
 30,790 6.02 6.06 5.78 0 0 0
25/12/2019
6.02
 68,110 6.02 6.02 6.01 0 1,240 -0.0
24/12/2019
6.02
 18,220 6.02 6.08 5.90 0 370 -0.0
23/12/2019
6.02
 47,260 6.02 6.09 5.78 0 5,000 -0.0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
20/12/2019
6.02
 45,990 5.88 6.06 5.94 1,480 7,500 -0.0
19/12/2019
5.88
 26,230 5.97 6.00 5.87 0 0 0
18/12/2019
5.97
 49,050 5.93 6.01 5.93 5,000 4,080 0.0
17/12/2019
5.93
 78,410 6.09 6.09 5.93 8,370 0 0.1
16/12/2019
6.09
 38,810 6.14 6.14 5.93 0 0 0
13/12/2019
6.14
 55,120 5.98 6.15 5.98 1,330 0 0.0
12/12/2019
5.98
 84,830 5.63 6.01 5.71 0 0 0
11/12/2019
5.63
 143,770 5.44 5.67 5.44 0 60,270 -0.4
10/12/2019
5.44
 171,980 5.41 5.52 5.41 0 121,630 -0.9
09/12/2019
5.41
 39,100 5.32 5.41 5.31 0 0 0
06/12/2019
5.32
 25,810 5.29 5.32 5.29 0 1,990 -0.0
05/12/2019
5.29
 22,620 5.33 5.37 5.28 0 13,200 -0.1
04/12/2019
5.33
 41,900 5.18 5.33 5.12 4,480 24,640 -0.1
03/12/2019
5.18
 20,400 5.26 5.26 5.18 0 0 0
02/12/2019
5.26
 870 5.26 5.26 5.26 0 0 0
29/11/2019
5.26
 1,880 5.24 5.26 5.26 0 1,480 -0.0
28/11/2019
5.24
 5,650 5.25 5.33 5.24 0 0 0
27/11/2019
5.25
 13,970 5.24 5.26 5.11 13,660 3,620 0.1
26/11/2019
5.24
 10,690 5.24 5.24 5.11 0 0 0
25/11/2019
5.24
 5,490 5.26 5.26 5.24 0 0 0
22/11/2019
5.26
 14,720 5.26 5.36 5.26 2,260 0 0.0
21/11/2019
5.26
 2,570 5.26 5.37 5.26 0 30 -0.0
20/11/2019
5.26
 13,430 5.26 5.30 5.24 0 0 0
19/11/2019
5.26
 560 5.33 5.33 5.26 0 0 0
18/11/2019
5.33
 19,830 5.33 5.37 5.26 5,780 4,700 0.0
15/11/2019
5.33
 11,680 5.32 5.37 5.32 460 0 0.0
14/11/2019
5.32
 23,540 5.22 5.32 5.22 0 0 0
13/11/2019
5.22
 24,550 5.17 5.22 5.16 0 0 0
12/11/2019
5.17
 13,690 5.18 5.18 5.14 0 0 0
11/11/2019
5.18
 2,500 5.22 5.22 5.18 0 0 0
08/11/2019
5.22
 45,280 5.14 5.26 5.14 0 11,740 -0.1
07/11/2019
5.14
 7,410 5.16 5.16 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |