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
(2024-12-17) 		-4.15 -8.61% 6,573,400 429,948 20.9
43.50
48.90
44.50
2 tháng
(2024-11-18) 		-0.60 -1.34% 16,566,400 861,488 43.1
43.05
48.90
44.50
3 tháng
(2024-10-18) 		-7.15 -13.96% 26,339,400 636,488 32.5
43.05
51.20
44.50
6 tháng
(2024-07-22) 		0 0% 73,502,300 1,262,600 60.6
40.30
52.20
44.50
12 tháng
(2024-01-22) 		-3.50 -7.35% 167,053,400 321,567 6.8
40.30
58.64
44.50
24 tháng
(2023-01-27) 		27.29 162.88% 468,206,800 6,397,069 272.8
14.37
58.64
44.50
36 tháng
(2022-02-07) 		11.31 34.53% 625,907,000 8,475,765 323.4
10.28
58.64
44.50
60 tháng
(2020-02-12) 		36.39 474.99% 1,009,874,811 -8,032 210.6
5.86
58.64
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/07/2019
6.05
 3,180 6.01 6.07 6.01 1,000 0 0.0
10/07/2019
6.01
 4,360 6.07 6.08 6.01 0 0 0
09/07/2019
6.07
 1,230 6.07 6.07 5.87 1,000 0 0.0
08/07/2019
6.07
 9,350 5.93 6.08 5.90 0 8,900 -0.1
05/07/2019
5.93
 16,940 5.97 6.01 5.93 0 8,500 -0.1
04/07/2019
5.97
 19,030 6.01 6.16 5.97 0 8,500 -0.1
03/07/2019
6.01
 25,690 6.01 6.16 6.01 0 6,500 -0.1
02/07/2019
6.01
 10,440 6.28 6.28 6.01 0 0 0
01/07/2019
6.28
 3,990 6.26 6.30 6.11 0 0 0
28/06/2019
6.26
 12,070 6.20 6.31 6.17 0 0 0
27/06/2019
6.20
 10,870 6.32 6.32 6.17 3,000 1,900 0.0
26/06/2019
6.32
 3,500 6.32 6.32 6.17 50 0 0.0
25/06/2019
6.32
 730 6.35 6.35 6.23 0 0 0
24/06/2019
6.35
 400 6.37 6.38 6.31 0 0 0
21/06/2019
6.37
 9,230 6.23 6.38 6.16 0 8,600 -0.1
20/06/2019
6.23
 10,010 6.35 6.35 6.23 1,020 8,400 -0.1
19/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/06/2019
6.35
 43,970 6.11 6.46 6.23 2,160 2,350 -0.0

Chính sách bảo mật | Điều khoản sử dụng |