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)
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
04/04/2018
9.12
 206,910 9.00 9.24 9.00 2,000 0 0.0
03/04/2018
9.00
 180,550 8.82 9.00 8.82 2,120 0 0.0
02/04/2018
8.82
 299,920 8.63 8.88 8.66 44,100 0 0.6
30/03/2018
8.63
 91,300 8.57 8.76 8.57 0 0 0
29/03/2018
8.57
 89,850 8.69 8.76 8.57 500 0 0.0
28/03/2018
8.69
 32,450 8.69 8.79 8.63 0 0 0
27/03/2018
8.69
 38,870 8.69 8.82 8.69 0 0 0
26/03/2018
8.69
 59,150 8.69 9.00 8.69 0 10,000 -0.1
23/03/2018
8.69
 90,780 8.63 8.69 8.48 0 1,070 -0.0
22/03/2018
8.63
 124,100 9.00 9.00 8.63 11,630 11,310 0.0
21/03/2018
9.00
 175,030 9.24 9.42 8.88 4,920 42,700 -0.6
20/03/2018
9.24
 157,570 9.30 9.36 9.12 20 10,000 -0.2
19/03/2018
9.30
 378,940 9.03 9.42 9.12 23,380 140,800 -1.8
16/03/2018
9.03
 599,250 8.45 9.03 8.45 40,000 200,000 -2.3
15/03/2018
8.45
 21,250 8.30 8.51 8.30 0 0 0
14/03/2018
8.30
 56,410 8.27 8.51 8.27 7,000 0 0.1
13/03/2018
8.27
 78,580 8.39 8.51 8.21 200 53,700 -0.7
12/03/2018
8.39
 14,220 8.39 8.82 8.27 0 0 0
09/03/2018
8.39
 164,690 8.69 8.72 8.39 1,400 112,820 -1.6
08/03/2018
8.69
 35,170 8.48 8.85 8.51 15,220 0 0.2
07/03/2018
8.48
 119,660 8.21 8.72 8.39 17,000 5,230 0.2
06/03/2018
8.21
 324,130 8.06 8.60 7.60 10,000 2,250 0.1
05/03/2018
8.06
 106,360 8.63 8.82 8.06 600 20,010 -0.3
02/03/2018
8.63
 60,360 8.82 8.82 8.57 0 0 0
01/03/2018
8.82
 155,650 8.82 9.00 8.51 0 4,310 -0.1
28/02/2018
8.82
 486,430 8.94 9.00 8.57 195,000 0 2.8
27/02/2018
8.94
 265,250 9.06 9.12 8.69 35,060 0 0.5
26/02/2018
9.06
 85,630 8.94 9.30 8.94 6,630 0 0.1
23/02/2018
8.94
 36,200 9.30 9.52 8.88 15,000 0 0.2
22/02/2018
9.30
 16,350 9.55 9.55 9.18 50 0 0.0
21/02/2018
9.55
 148,920 9.33 9.67 8.69 21,310 0 0.3
13/02/2018
9.33
 218,470 10.03 10.03 9.33 0 0 0
12/02/2018
10.03
 5,290 9.67 10.28 9.67 0 0 0
09/02/2018
9.67
 20,610 9.73 9.73 9.06 0 5,000 -0.1
08/02/2018
9.73
 54,630 9.12 9.76 8.94 54,520 5,000 0.8
07/02/2018
9.12
 37,340 8.76 9.30 8.88 5,600 9,570 -0.1
06/02/2018
8.76
 59,330 9.12 9.12 8.48 0 0 0
05/02/2018
9.12
 12,840 9.61 10.03 9.12 0 5,000 -0.1
02/02/2018
9.61
 650 10.15 10.15 9.58 0 0 0
01/02/2018
10.15
 17,270 10.21 10.21 9.52 0 0 0
31/01/2018
10.21
 36,430 10.34 10.34 9.97 11,440 1,580 0.2
30/01/2018
10.34
 10,280 10.52 10.52 10.34 9,920 0 0.2
29/01/2018
10.52
 388,040 10.34 10.70 10.34 333,560 2,390 5.6
26/01/2018
10.34
 35,800 10.64 10.76 10.21 1,000 0 0.0
25/01/2018
10.64
 110,580 10.28 10.76 10.34 21,000 0 0.4
22/01/2018
10.28
 244,790 9.73 10.40 9.61 126,580 5,350 2.0
19/01/2018
9.73
 119,400 9.12 9.73 8.82 15,480 0 0.2
18/01/2018
9.12
 27,920 9.12 9.42 8.63 16,810 0 0.3
17/01/2018
9.12
 49,450 9.12 9.30 9.12 20,420 0 0.3
16/01/2018
9.12
 32,980 9.48 9.61 8.85 0 1,000 -0.0
15/01/2018
9.48
 13,440 9.67 9.67 9.42 0 1,000 -0.0
12/01/2018
9.67
 79,360 9.73 9.79 9.42 44,020 0 0.7
11/01/2018
9.73
 101,410 9.73 9.85 9.42 43,900 17,920 0.4
10/01/2018
9.73
 75,520 9.67 10.00 9.61 55,050 0 0.9
09/01/2018
9.67
 115,990 9.12 9.73 8.94 52,230 520 0.8
08/01/2018
9.12
 95,590 9.00 9.39 8.88 41,720 10 0.6
05/01/2018
9.00
 25,490 9.24 9.24 8.94 1,270 0 0.0
04/01/2018
9.24
 239,120 9.18 9.24 8.69 146,990 100 2.2
03/01/2018
9.18
 210,080 9.00 9.61 9.00 109,220 12,570 1.5
02/01/2018
9.00
 223,660 8.45 9.03 7.90 96,730 1,790 1.3
29/12/2017
8.45
 417,830 8.18 8.72 8.33 42,050 16,500 0.4
28/12/2017
8.18
 171,020 7.66 8.18 7.72 12,750 6,260 0.1
27/12/2017
7.66
 89,700 7.60 7.72 7.60 7,000 310 0.1
26/12/2017
7.60
 67,220 7.60 7.72 7.54 600 3,500 -0.0
25/12/2017
7.60
 117,550 7.30 7.78 7.17 6,660 0 0.1
22/12/2017
7.30
 151,270 7.08 7.45 7.08 200 0 0.0
21/12/2017
7.08
 79,290 7.08 7.24 6.99 20,000 0 0.2
20/12/2017
7.08
 102,620 7.30 7.36 6.90 880 0 0.0
19/12/2017
7.30
 84,020 7.42 7.48 7.24 0 0 0
18/12/2017
7.42
 114,550 7.39 7.54 7.17 5,510 150 0.1
15/12/2017
7.39
 55,140 7.30 7.48 7.17 0 0 0
14/12/2017
7.30
 51,280 7.17 7.33 7.17 2,600 0 0.0
13/12/2017
7.17
 28,920 6.87 7.17 6.93 0 0 0
12/12/2017
6.87
 129,220 7.05 7.24 6.87 5,050 710 0.1
11/12/2017
7.05
 96,160 7.30 7.30 7.05 2,200 30 0.0
08/12/2017
7.30
 70,500 7.42 7.42 7.11 0 0 0
07/12/2017
7.42
 80,100 7.54 7.72 7.24 1,890 2,000 -0.0
06/12/2017
7.54
 250,930 7.93 7.93 7.39 100 0 0.0
05/12/2017
7.93
 116,190 8.51 8.51 7.93 10,320 0 0.1
04/12/2017
8.51
 62,740 8.33 8.69 8.21 0 530 -0.0
01/12/2017
8.33
 102,420 8.27 8.33 8.21 28,000 0 0.4
30/11/2017
8.27
 107,200 7.90 8.27 7.90 17,000 0 0.2
29/11/2017
7.90
 35,740 7.84 8.21 7.84 0 0 0
28/11/2017
7.84
 25,090 8.30 8.39 7.84 16,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |