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)
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
06/11/2019
5.16
 4,050 5.11 5.17 5.11 0 0 0
05/11/2019
5.11
 10,030 5.11 5.11 5.04 0 5,000 -0.0
04/11/2019
5.11
 2,970 5.10 5.13 4.97 0 0 0
01/11/2019
5.10
 13,530 5.15 5.15 5.07 0 5,570 -0.0
31/10/2019
5.15
 5,040 5.15 5.15 5.15 0 4,080 -0.0
30/10/2019
5.15
 27,100 5.04 5.17 4.96 0 760 -0.0
29/10/2019
5.04
 9,960 5.05 5.17 5.01 5,270 0 0.0
28/10/2019
5.05
 5,500 5.14 5.17 5.05 0 0 0
25/10/2019
5.14
 5,780 5.05 5.21 5.07 4,000 0 0.0
24/10/2019
5.05
 11,310 5.18 5.18 5.05 2,760 0 0.0
23/10/2019
5.18
 2,460 5.18 5.21 5.08 2,000 0 0.0
22/10/2019
5.18
 4,750 5.11 5.18 5.11 800 0 0.0
21/10/2019
5.11
 41,260 5.03 5.18 5.04 0 0 0
18/10/2019
5.03
 13,590 4.96 5.18 5.03 10 0 0
17/10/2019
4.96
 30,600 5.25 5.25 4.96 10 0 0
16/10/2019
5.25
 1,240 5.19 5.26 5.15 0 0 0
15/10/2019
5.19
 14,820 5.23 5.31 5.19 10 0 0
14/10/2019
5.23
 3,530 5.23 5.23 5.18 0 0 0
11/10/2019
5.23
 1,230 5.24 5.24 5.23 0 60 -0.0
10/10/2019
5.24
 760 5.24 5.25 5.14 10 0 0
09/10/2019
5.24
 2,290 5.25 5.25 5.18 0 0 0
08/10/2019
5.25
 3,000 5.29 5.29 5.16 0 0 0
07/10/2019
5.29
 14,210 5.27 5.33 5.19 0 0 0
04/10/2019
5.27
 2,350 5.12 5.28 5.26 0 2,060 -0.0
03/10/2019
5.12
 11,770 5.29 5.29 5.12 0 0 0
02/10/2019
5.29
 1,790 5.32 5.32 5.29 0 0 0
01/10/2019
5.32
 2,450 5.29 5.32 5.11 0 0 0
30/09/2019
5.29
 9,670 5.25 5.33 5.25 0 10 -0.0
27/09/2019
5.25
 12,870 5.16 5.26 5.18 0 10,000 -0.1
26/09/2019
5.16
 22,610 5.26 5.26 5.14 0 0 0
25/09/2019
5.26
 28,910 5.24 5.26 5.12 8,700 28,000 -0.1
24/09/2019
5.24
 3,910 5.26 5.33 5.08 0 0 0
23/09/2019
5.26
 2,710 5.33 5.33 5.26 200 350 -0.0
20/09/2019
5.33
 4,970 5.29 5.35 5.32 0 2,070 -0.0
19/09/2019
5.29
 12,110 5.29 5.33 5.28 12,000 0 0.1
18/09/2019
5.29
 18,220 5.29 5.29 5.29 15,600 0 0.1
17/09/2019
5.29
 2,210 5.29 5.33 5.03 0 0 0
16/09/2019
5.29
 17,120 5.26 5.35 5.27 0 8,000 -0.1
13/09/2019
5.26
 6,570 5.25 5.26 5.11 0 0 0
12/09/2019
5.25
 890 5.26 5.26 5.25 10 0 0
11/09/2019
5.26
 630 5.25 5.26 5.26 10 0 0
10/09/2019
5.25
 24,980 5.22 5.25 5.07 0 4,810 -0.0
09/09/2019
5.22
 9,060 5.28 5.28 4.96 0 0 0
06/09/2019
5.28
 510 5.32 5.32 5.28 0 0 0
05/09/2019
5.32
 2,560 5.32 5.35 5.26 0 0 0
04/09/2019
5.32
 13,300 5.22 5.33 5.11 0 0 0
03/09/2019
5.22
 2,710 5.34 5.34 5.22 0 0 0
30/08/2019
5.34
 2,620 5.33 5.36 5.33 0 0 0
29/08/2019
5.33
 2,860 5.33 5.33 5.26 0 0 0
28/08/2019
5.33
 17,100 5.35 5.35 5.26 0 9,130 -0.1
27/08/2019
5.35
 26,920 5.36 5.36 5.26 0 14,140 -0.1
26/08/2019
5.36
 52,750 5.36 5.36 5.26 0 5,510 -0.0
23/08/2019
5.36
 29,310 5.37 5.37 5.26 0 22,860 -0.2
22/08/2019
5.37
 6,240 5.41 5.41 5.33 500 0 0.0
21/08/2019
5.41
 26,360 5.48 5.48 5.33 0 0 0
20/08/2019
5.48
 100 5.48 5.48 5.48 0 0 0
19/08/2019
5.48
 8,430 5.48 5.48 5.41 6,400 1,080 0.0
16/08/2019
5.48
 10,290 5.41 5.56 5.41 0 5,380 -0.0
15/08/2019
5.41
 2,630 5.56 5.56 5.41 0 0 0
14/08/2019
5.56
 5,790 5.56 5.63 5.56 0 0 0
13/08/2019
5.56
 3,640 5.63 5.63 5.25 10 0 0
12/08/2019
5.63
 440 5.63 5.71 5.63 0 0 0
09/08/2019
5.63
 113,360 5.71 5.71 5.41 100,000 111,000 -0.1
08/08/2019
5.71
 8,620 5.78 5.78 5.63 0 0 0
07/08/2019
5.78
 120 5.71 5.78 5.78 0 0 0
06/08/2019
5.71
 2,300 5.63 5.71 5.48 0 0 0
05/08/2019
5.63
 22,800 5.71 5.78 5.63 0 12,270 -0.1
02/08/2019
5.71
 1,320 5.71 5.78 5.71 0 0 0
01/08/2019
5.71
 1,600 5.78 5.78 5.71 0 0 0
31/07/2019
5.78
 1,380 5.71 5.86 5.71 0 10 -0
30/07/2019
5.71
 3,490 5.71 5.90 5.71 1,000 2,510 -0.0
29/07/2019
5.71
 6,620 5.93 5.93 5.71 0 10 -0
26/07/2019
5.93
 11,510 5.86 5.93 5.93 0 0 0
25/07/2019
5.86
 3,370 5.86 5.93 5.86 0 0 0
24/07/2019
5.86
 10,110 5.97 5.97 5.86 0 5,000 -0.0
23/07/2019
5.97
 110 5.97 5.97 5.97 10 0 0
22/07/2019
5.97
 5,280 5.93 6.01 5.87 2,020 5,030 -0.0
19/07/2019
5.93
 2,310 6.01 6.01 5.93 0 260 -0.0
18/07/2019
6.01
 14,940 6.05 6.05 5.93 0 8,600 -0.1
17/07/2019
6.05
 14,160 6.01 6.05 5.93 0 0 0
16/07/2019
6.01
 10,200 6.01 6.08 6.01 0 10,000 -0.1
15/07/2019
6.01
 4,870 6.01 6.01 5.90 0 4,400 -0.0
12/07/2019
6.01
 5,840 6.05 6.08 6.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |