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)
15/02/2019
6.04
 14,830 5.89 6.08 5.89 0 40 -0.0
14/02/2019
5.89
 8,510 5.83 6.02 5.89 0 0 0
13/02/2019
5.83
 20,750 5.83 5.89 5.63 0 0 0
12/02/2019
5.83
 21,920 5.77 5.89 5.77 0 0 0
11/02/2019
5.77
 3,180 5.76 5.89 5.77 0 0 0
01/02/2019
5.76
 5,230 5.76 5.89 5.76 0 0 0
31/01/2019
5.76
 2,510 5.70 5.83 5.70 0 0 0
30/01/2019
5.70
 6,430 5.70 5.82 5.64 40 280 -0.0
29/01/2019
5.70
 5,460 5.70 5.89 5.70 0 0 0
28/01/2019
5.70
 1,040 5.83 5.89 5.70 0 0 0
25/01/2019
5.83
 10,200 5.70 5.83 5.70 0 0 0
24/01/2019
5.70
 34,350 5.77 5.77 5.64 0 0 0
23/01/2019
5.77
 22,970 5.77 5.83 5.58 0 0 0
22/01/2019
5.77
 37,670 5.77 5.96 5.64 0 0 0
21/01/2019
5.77
 21,510 6.08 6.14 5.77 400 0 0.0
18/01/2019
6.08
 26,210 6.08 6.21 6.02 0 0 0
17/01/2019
6.08
 11,030 6.21 6.27 6.06 0 0 0
16/01/2019
6.21
 21,350 6.08 6.21 6.08 0 0 0
15/01/2019
6.08
 29,890 6.05 6.21 6.05 0 0 0
14/01/2019
6.05
 3,890 6.27 6.27 6.05 0 0 0
11/01/2019
6.27
 670 6.17 6.27 6.17 0 0 0
10/01/2019
6.17
 1,360 6.27 6.27 6.17 0 0 0
09/01/2019
6.27
 19,930 6.27 6.39 6.24 0 0 0
08/01/2019
6.27
 9,630 6.27 6.27 6.24 0 0 0
07/01/2019
6.27
 8,060 6.33 6.46 6.27 0 0 0
04/01/2019
6.33
 2,140 6.36 6.36 6.17 0 0 0
03/01/2019
6.36
 22,670 6.46 6.46 6.21 0 10,000 -0.1
02/01/2019
6.46
 1,220 6.43 6.46 6.27 0 0 0
28/12/2018
6.43
 35,990 6.64 6.68 6.27 0 18,000 -0.2
27/12/2018
6.64
 158,720 6.39 6.64 6.27 330 30,350 -0.3
26/12/2018
6.39
 28,320 6.33 6.52 6.20 0 10,020 -0.1
25/12/2018
6.33
 29,140 6.46 6.52 6.24 500 0 0.0
24/12/2018
6.46
 16,780 6.52 6.55 6.46 0 2,750 -0.0
21/12/2018
6.52
 38,730 6.52 6.55 6.46 0 0 0
20/12/2018
6.52
 16,950 6.64 6.64 6.43 0 0 0
19/12/2018
6.64
 7,510 6.55 6.71 6.39 0 0 0
18/12/2018
6.55
 28,970 6.77 6.77 6.55 0 7,600 -0.1
17/12/2018
6.77
 6,470 6.80 6.80 6.64 0 25,600 -0.3
14/12/2018
6.80
 17,070 6.83 6.83 6.71 0 3,090 -0.0
13/12/2018
6.83
 36,710 6.83 6.83 6.71 0 5,260 -0.1
12/12/2018
6.83
 17,550 6.83 6.83 6.80 0 3,000 -0.0
11/12/2018
6.83
 41,330 6.83 6.83 6.74 0 31,240 -0.3
10/12/2018
6.83
 6,300 6.83 6.83 6.77 0 0 0
07/12/2018
6.83
 16,340 6.83 6.90 6.71 0 0 0
06/12/2018
6.83
 4,790 6.83 6.83 6.77 0 0 0
05/12/2018
6.83
 16,600 6.83 6.83 6.77 0 0 0
04/12/2018
6.83
 15,080 6.90 6.96 6.83 0 0 0
03/12/2018
6.90
 17,610 6.77 6.96 6.68 0 0 0
30/11/2018
6.77
 14,920 6.74 6.77 6.68 100 0 0.0
29/11/2018
6.74
 5,840 6.77 6.83 6.71 0 0 0
28/11/2018
6.77
 9,700 6.83 6.83 6.71 0 0 0
27/11/2018
6.83
 13,240 6.74 6.83 6.83 0 0 0
26/11/2018
6.74
 6,850 6.90 6.90 6.74 0 0 0
23/11/2018
6.90
 22,180 6.77 6.90 6.71 0 0 0
22/11/2018
6.77
 21,710 6.77 6.83 6.74 300 0 0.0
21/11/2018
6.77
 23,310 6.83 6.83 6.64 500 0 0.0
20/11/2018
6.83
 43,020 6.83 6.83 6.68 0 0 0
19/11/2018
6.83
 25,440 6.83 6.96 6.77 0 0 0
16/11/2018
6.83
 18,100 6.83 6.96 6.83 0 0 0
15/11/2018
6.83
 24,630 6.96 6.99 6.74 0 0 0
14/11/2018
6.96
 20,370 6.90 7.02 6.83 0 0 0
13/11/2018
6.90
 24,060 7.02 7.02 6.71 0 0 0
12/11/2018
7.02
 5,450 7.02 7.05 7.02 0 0 0
09/11/2018
7.02
 24,250 7.21 7.21 7.02 0 0 0
08/11/2018
7.21
 22,830 7.15 7.27 7.11 0 0 0
07/11/2018
7.15
 23,290 7.02 7.15 7.02 0 0 0
06/11/2018
7.02
 61,510 7.02 7.11 7.02 0 0 0
05/11/2018
7.02
 58,240 7.05 7.08 6.90 0 0 0
02/11/2018
7.05
 96,590 6.74 7.08 6.90 20,000 0 0.2
01/11/2018
6.74
 31,850 6.96 7.21 6.71 0 0 0
31/10/2018
6.96
 44,200 6.71 6.96 6.74 0 0 0
30/10/2018
6.71
 56,170 6.71 6.90 6.61 0 0 0
29/10/2018
6.71
 21,140 6.90 6.96 6.71 0 0 0
26/10/2018
6.90
 42,040 7.08 7.46 6.77 0 0 0
25/10/2018
7.08
 59,290 7.11 7.11 6.64 20,400 0 0.2
24/10/2018
7.11
 22,210 7.33 7.33 7.11 0 0 0
23/10/2018
7.33
 68,520 7.46 7.46 7.15 100 0 0.0
22/10/2018
7.46
 78,880 7.84 7.96 7.46 0 0 0
19/10/2018
7.84
 37,070 7.77 7.84 7.52 0 0 0
18/10/2018
7.77
 29,780 7.87 7.93 7.77 0 0 0
17/10/2018
7.87
 63,100 7.71 8.15 7.87 0 0 0
16/10/2018
7.71
 56,280 7.55 7.74 7.52 0 0 0
15/10/2018
7.55
 41,440 7.58 7.58 7.33 0 520 -0.0
12/10/2018
7.58
 57,150 7.58 7.71 7.27 500 0 0.0
11/10/2018
7.58
 95,880 8.15 8.15 7.58 8,000 0 0.1
10/10/2018
8.15
 47,380 8.15 8.46 7.96 0 0 0
09/10/2018
8.15
 69,240 8.34 8.40 8.12 2,000 0 0.0
08/10/2018
8.34
 152,830 8.46 8.62 8.06 0 0 0
05/10/2018
8.46
 126,280 8.53 8.65 8.15 500 0 0.0
04/10/2018
8.53
 133,700 8.37 8.59 8.34 500 0 0.0
03/10/2018
8.37
 78,260 8.49 8.59 8.21 800 0 0.0
02/10/2018
8.49
 96,490 8.65 8.65 8.27 2,000 0 0.0
01/10/2018
8.65
 263,610 8.49 8.90 8.59 14,340 950 0.2
28/09/2018
8.49
 460,730 7.96 8.49 8.09 1,000 0 0.0
27/09/2018
7.96
 118,120 7.77 7.99 7.58 6,020 0 0.1
26/09/2018
7.77
 56,010 7.90 7.90 7.71 0 0 0
25/09/2018
7.90
 36,250 7.90 7.93 7.80 0 0 0
24/09/2018
7.90
 84,800 7.65 8.02 7.71 0 0 0
21/09/2018
7.65
 127,620 7.40 7.71 7.33 500 20,000 -0.2
20/09/2018
7.40
 46,880 7.37 7.40 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |