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

44.50
0
(0%)
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)
27/08/2018
7.46
 47,890 7.33 7.46 7.33 2,370 0 0.0
24/08/2018
7.33
 56,520 7.37 7.40 7.30 0 0 0
23/08/2018
7.37
 57,750 7.37 7.40 7.27 0 0 0
22/08/2018
7.37
 73,890 7.40 7.43 7.33 3,800 500 0.0
21/08/2018
7.40
 50,160 7.40 7.52 7.33 0 0 0
20/08/2018
7.40
 50,740 7.43 7.46 7.30 0 10 -0.0
17/08/2018
7.43
 43,130 7.43 7.52 7.40 0 0 0
16/08/2018
7.43
 63,580 7.46 7.65 7.40 0 0 0
15/08/2018
7.46
 63,600 7.68 7.71 7.46 0 0 0
14/08/2018
7.68
 85,900 7.65 7.77 7.62 0 0 0
13/08/2018
7.65
 100,550 7.58 7.68 7.49 0 0 0
10/08/2018
7.58
 47,420 7.58 7.65 7.46 0 0 0
09/08/2018
7.58
 52,730 7.46 7.62 7.49 16,000 0 0.2
08/08/2018
7.46
 88,440 7.40 7.71 7.40 0 0 0
07/08/2018
7.40
 50,380 7.49 7.49 7.33 0 0 0
06/08/2018
7.49
 25,340 7.49 7.52 7.46 0 0 0
03/08/2018
7.49
 42,410 7.40 7.65 7.49 0 0 0
02/08/2018
7.40
 33,760 7.65 7.74 7.40 0 350 -0.0
01/08/2018
7.65
 45,320 7.52 7.80 7.52 0 0 0
31/07/2018
7.52
 68,220 7.43 7.52 7.43 0 0 0
30/07/2018
7.43
 51,610 7.43 7.52 7.43 0 0 0
27/07/2018
7.43
 64,240 7.43 7.49 7.33 0 0 0
26/07/2018
7.43
 53,420 7.40 7.49 7.24 500 0 0.0
25/07/2018
7.40
 101,580 7.52 7.65 7.37 49,390 0 0.6
24/07/2018
7.52
 115,290 7.52 7.65 7.33 39,300 0 0.5
23/07/2018
7.52
 84,400 7.65 7.65 7.40 25,400 0 0.3
20/07/2018
7.65
 65,850 7.58 7.77 7.52 0 0 0
19/07/2018
7.58
 226,610 7.37 7.87 7.58 0 0 0
18/07/2018
7.37
 191,210 6.90 7.37 7.21 0 2,920 -0.0
17/07/2018
6.90
 75,230 6.90 7.08 6.90 0 13,890 -0.2
16/07/2018
6.90
 60,910 6.90 7.02 6.90 0 0 0
13/07/2018
6.90
 31,680 6.99 6.99 6.83 0 0 0
12/07/2018
6.99
 42,830 6.77 7.02 6.90 0 0 0
11/07/2018
6.77
 103,990 7.08 7.08 6.61 0 0 0
10/07/2018
7.08
 62,810 7.37 7.37 7.08 4,300 0 0.1
09/07/2018
7.37
 43,060 7.52 7.62 7.37 0 0 0
06/07/2018
7.52
 46,860 7.18 7.52 6.83 0 6,560 -0.1
05/07/2018
7.18
 46,110 7.18 7.46 7.08 940 0 0.0
04/07/2018
7.18
 68,410 7.46 7.71 7.08 1,700 3,440 -0.0
03/07/2018
7.46
 41,010 7.65 7.90 7.40 180 0 0.0
02/07/2018
7.65
 53,850 7.90 7.90 7.65 0 0 0
29/06/2018
7.90
 76,390 7.77 7.96 7.74 0 30 -0.0
28/06/2018
7.77
 58,830 7.71 8.24 7.71 10,180 0 0.1
27/06/2018
7.71
 98,020 7.87 8.12 7.71 0 0 0
26/06/2018
7.87
 99,390 7.96 7.96 7.77 0 0 0
25/06/2018
7.96
 104,290 7.96 8.21 7.77 0 0 0
22/06/2018
7.96
 98,580 7.96 7.96 7.84 0 870 -0.0
21/06/2018
7.96
 91,810 7.90 8.09 7.77 0 13,000 -0.2
20/06/2018
7.90
 102,860 7.65 7.93 7.68 0 0 0
19/06/2018
7.65
 70,710 7.96 7.96 7.52 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.1 (Volume + 3.10%, Ratio=0.03)
18/06/2018
7.96
 63,130 7.90 8.15 7.84 0 0 0
15/06/2018
7.90
 105,320 7.90 8.03 7.84 0 200 -0.0
14/06/2018
7.90
 102,570 8.09 8.09 7.90 0 0 0
13/06/2018
8.09
 111,520 8.03 8.15 7.93 0 0 0
12/06/2018
8.03
 205,690 8.48 8.48 7.90 1,350 0 0.0
11/06/2018
8.48
 101,210 8.51 8.51 8.27 0 0 0
08/06/2018
8.51
 191,240 8.51 8.60 8.39 200 100 0.0
07/06/2018
8.51
 688,930 8.21 8.63 8.15 215,240 27,000 2.5
06/06/2018
8.21
 209,320 8.03 8.45 8.03 180 0 0.0
05/06/2018
8.03
 57,980 8.03 8.06 8.00 0 0 0
04/06/2018
8.03
 61,880 8.03 8.06 7.90 15,600 0 0.2
01/06/2018
8.03
 76,040 8.03 8.09 7.96 0 0 0
31/05/2018
8.03
 102,660 8.03 8.09 7.90 0 0 0
30/05/2018
8.03
 85,700 8.03 8.18 7.96 0 0 0
29/05/2018
8.03
 102,830 7.90 8.09 7.78 0 0 0
28/05/2018
7.90
 72,200 8.15 8.33 7.72 100 21,800 -0.3
25/05/2018
8.15
 47,570 8.15 8.33 7.96 0 0 0
24/05/2018
8.15
 53,420 8.30 8.39 8.03 0 15,290 -0.2
23/05/2018
8.30
 67,400 8.21 8.30 8.03 0 0 0
22/05/2018
8.21
 136,670 8.27 8.27 7.96 0 0 0
21/05/2018
8.27
 61,310 8.30 8.33 8.27 50 0 0.0
18/05/2018
8.30
 76,000 8.30 8.33 8.27 300 0 0.0
17/05/2018
8.30
 81,750 8.39 8.51 8.27 0 10 -0.0
16/05/2018
8.39
 131,120 8.54 8.63 8.39 7,400 0 0.1
15/05/2018
8.54
 97,680 8.69 8.76 8.54 7,120 0 0.1
14/05/2018
8.69
 123,060 8.79 8.88 8.69 10 11,000 -0.2
11/05/2018
8.79
 88,830 8.79 8.79 8.51 1,230 0 0.0
10/05/2018
8.79
 111,400 8.79 8.91 8.72 5,840 0 0.1
09/05/2018
8.79
 136,880 8.88 8.94 8.76 1,420 0 0.0
08/05/2018
8.88
 225,480 9.03 9.18 8.79 11,000 0 0.2
07/05/2018
9.03
 252,400 8.94 9.12 9.00 370 0 0.0
04/05/2018
8.94
 165,710 8.94 9.06 8.88 0 0 0
03/05/2018
8.94
 231,050 8.88 8.94 8.69 0 210 -0.0
02/05/2018
8.88
 240,950 8.76 8.91 8.76 31,310 0 0.5
27/04/2018
8.76
 253,310 8.51 8.76 8.51 0 21,210 -0.3
26/04/2018
8.51
 387,060 8.76 8.79 8.45 400 0 0.0
24/04/2018
8.76
 274,680 8.54 8.82 8.51 3,030 43,930 -0.6
23/04/2018
8.54
 225,050 9.18 9.24 8.54 3,190 0 0.0
20/04/2018
9.18
 182,540 9.18 9.24 9.06 0 0 0
19/04/2018
9.18
 187,750 9.42 9.55 9.12 7,880 0 0.1
18/04/2018
9.42
 331,310 9.42 9.73 9.42 8,660 0 0.1
17/04/2018
9.42
 297,930 9.27 9.42 9.18 17,340 10,000 0.1
16/04/2018
9.27
 204,940 9.18 9.30 9.06 8,000 0 0.1
13/04/2018
9.18
 229,650 9.30 9.42 9.18 15,000 0 0.2
12/04/2018
9.30
 247,360 9.30 9.30 9.06 0 0 0
11/04/2018
9.30
 266,950 9.55 9.55 9.18 15,730 0 0.2
10/04/2018
9.55
 353,180 9.24 9.88 9.33 0 0 0
09/04/2018
9.24
 232,070 9.30 9.36 9.12 10,000 16,000 -0.1
06/04/2018
9.30
 322,360 9.12 9.30 9.06 680 0 0.0
05/04/2018
9.12
 176,530 9.12 9.18 8.94 35,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |