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
(2024-08-20) 		-1.40 -2.81% 12,782,200 1,262 -0.2
46.55
50.40
48.95
2 tháng
(2024-07-22) 		4.35 9.88% 29,291,800 371,791 15.3
40.30
50.40
48.95
3 tháng
(2024-06-21) 		-2.78 -5.44% 38,931,200 337,972 13.7
40.30
51.18
48.95
6 tháng
(2024-03-25) 		-7.33 -13.15% 88,680,400 -463,451 -34.5
40.30
58.64
48.95
12 tháng
(2023-09-25) 		15.45 46.87% 223,263,200 5,237,428 181.7
30.18
58.64
48.95
24 tháng
(2022-09-30) 		23.53 94.63% 464,882,200 5,677,218 231.9
10.28
58.64
48.95
36 tháng
(2021-10-05) 		24.73 104.51% 662,895,500 7,759,926 279.4
10.28
58.64
48.95
60 tháng
(2019-10-16) 		43.15 822.04% 968,917,971 -1,104,891 166.1
4.96
58.64
48.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2014
5.01
 245,200 4.85 5.01 4.85 76,690 0 0.7
15/09/2014
4.85
 231,880 5.06 5.12 4.85 0 37,000 -0.3
12/09/2014
5.06
 418,600 5.06 5.06 4.85 71,860 43,000 0.3
11/09/2014
5.06
 371,280 4.85 5.06 4.90 119,580 30,000 0.8
10/09/2014
4.85
 246,540 4.90 4.90 4.63 0 0 0
09/09/2014
4.90
 1,007,610 4.74 5.06 4.79 0 5,000 -0.0
08/09/2014
4.74
 242,390 4.74 4.85 4.74 0 5,000 -0.0
05/09/2014
4.74
 156,380 4.58 4.74 4.58 0 0 0
04/09/2014
4.58
 183,550 4.69 4.69 4.58 0 0 0
03/09/2014
4.69
 255,960 4.74 4.85 4.69 0 0 0
29/08/2014
4.74
 321,230 4.74 4.74 4.58 0 0 0
28/08/2014
4.74
 255,980 4.74 4.79 4.69 0 0 0
27/08/2014
4.74
 224,190 4.58 4.79 4.63 0 5,000 -0.0
26/08/2014
4.58
 804,950 4.31 4.58 4.36 0 3,000 -0.0
25/08/2014
4.31
 321,860 4.31 4.42 4.31 0 0 0
22/08/2014
4.31
 77,320 4.31 4.36 4.31 0 0 0
21/08/2014
4.31
 200,820 4.26 4.36 4.26 0 0 0
20/08/2014
4.26
 45,270 4.31 4.36 4.26 0 0 0
19/08/2014
4.31
 203,220 4.31 4.42 4.20 0 0 0
18/08/2014
4.31
 103,120 4.26 4.42 4.20 5,000 0 0.0
15/08/2014
4.26
 35,420 4.31 4.31 4.26 0 0 0
14/08/2014
4.31
 152,610 4.31 4.42 4.26 0 0 0
13/08/2014
4.31
 49,610 4.26 4.31 4.20 0 0 0
12/08/2014
4.26
 95,270 4.31 4.31 4.15 0 0 0
11/08/2014
4.31
 64,170 4.36 4.36 4.20 0 0 0
08/08/2014
4.36
 195,560 4.15 4.42 4.09 0 0 0
07/08/2014
4.15
 112,050 4.15 4.15 4.09 0 0 0
06/08/2014
4.15
 81,330 4.20 4.20 4.15 0 0 0
05/08/2014
4.20
 76,900 4.15 4.20 4.15 0 0 0
04/08/2014
4.15
 136,310 4.09 4.15 4.04 0 28,200 -0.2
01/08/2014
4.09
 80,880 4.15 4.15 4.09 0 0 0
31/07/2014
4.15
 171,500 4.09 4.20 4.09 0 0 0
30/07/2014
4.09
 72,740 4.20 4.20 4.09 0 1,800 -0.0
29/07/2014
4.20
 117,990 4.15 4.20 4.04 0 0 0
28/07/2014
4.15
 189,070 4.36 4.36 4.15 0 0 0
25/07/2014
4.36
 125,760 4.42 4.47 4.36 0 0 0
24/07/2014
4.42
 65,320 4.47 4.52 4.42 0 0 0
23/07/2014
4.47
 68,180 4.47 4.52 4.42 0 0 0
22/07/2014
4.47
 131,180 4.47 4.52 4.42 0 0 0
21/07/2014
4.47
 317,870 4.52 4.63 4.47 0 0 0
18/07/2014
4.52
 144,210 4.58 4.63 4.47 0 0 0
17/07/2014
4.58
 437,830 4.36 4.63 4.36 0 0 0
16/07/2014
4.36
 579,760 4.20 4.42 4.20 10,000 0 0.1
15/07/2014
4.20
 80,470 4.20 4.26 4.20 0 0 0
14/07/2014
4.20
 58,690 4.20 4.26 4.09 0 0 0
11/07/2014
4.20
 139,670 4.04 4.20 4.09 0 0 0
10/07/2014
4.04
 317,990 4.26 4.31 4.04 0 0 0
09/07/2014
4.26
 256,840 4.31 4.36 4.20 0 0 0
08/07/2014
4.31
 210,910 4.31 4.36 4.26 30,000 0 0.2
07/07/2014
4.31
 214,310 4.15 4.31 4.15 23,000 0 0.2
04/07/2014
4.15
 332,110 4.20 4.31 4.09 40,000 0 0.3
03/07/2014
4.20
 426,260 4.04 4.20 4.09 82,630 0 0.6
02/07/2014
4.04
 194,150 3.88 4.04 3.88 30,000 0 0.2
01/07/2014
3.88
 230,830 3.82 3.99 3.82 32,830 0 0.2
30/06/2014
3.82
 228,520 3.93 3.93 3.77 0 0 0
27/06/2014
3.93
 69,710 3.93 3.93 3.77 0 0 0
26/06/2014
3.93
 97,290 3.93 4.04 3.93 0 0 0
25/06/2014
3.93
 286,780 3.99 4.09 3.88 1,000 0 0.0
24/06/2014
3.99
 342,460 3.88 3.99 3.77 0 0 0
23/06/2014
3.88
 360,120 3.72 3.93 3.61 2,000 0 0.0
20/06/2014
3.72
 642,090 3.50 3.72 3.56 0 0 0
19/06/2014
3.50
 263,870 3.39 3.50 3.34 0 0 0
18/06/2014
3.39
 274,090 3.50 3.56 3.39 30,000 0 0.2
17/06/2014
3.50
 59,810 3.39 3.56 3.39 0 0 0
16/06/2014
3.39
 38,410 3.50 3.50 3.39 0 0 0
13/06/2014
3.50
 48,160 3.39 3.50 3.34 0 0 0
12/06/2014
3.39
 42,490 3.50 3.50 3.39 0 0 0
11/06/2014
3.50
 39,040 3.39 3.56 3.39 0 0 0
10/06/2014
3.39
 71,750 3.56 3.56 3.39 0 0 0
09/06/2014
3.56
 306,950 3.56 3.72 3.56 0 0 0
06/06/2014
3.56
 262,880 3.34 3.56 3.34 0 0 0
05/06/2014
3.34
 50,950 3.18 3.34 3.12 0 1,800 -0.0
04/06/2014
3.18
 127,790 3.34 3.34 3.18 0 0 0
03/06/2014
3.34
 85,600 3.29 3.39 3.23 0 0 0
02/06/2014
3.29
 101,780 3.50 3.50 3.29 0 0 0
30/05/2014
3.50
 171,750 3.50 3.56 3.39 0 0 0
29/05/2014
3.50
 147,300 3.45 3.50 3.29 0 0 0
28/05/2014
3.45
 208,870 3.50 3.50 3.34 0 0 0
27/05/2014
3.50
 165,280 3.34 3.50 3.29 0 0 0
26/05/2014
3.34
 212,120 3.18 3.34 3.07 0 0 0
23/05/2014
3.18
 177,680 3.23 3.29 3.12 1,800 0 0.0
22/05/2014
3.23
 560,520 3.07 3.23 3.12 0 10 -0.0
21/05/2014
3.07
 174,130 2.91 3.07 2.91 0 0 0
20/05/2014
2.91
 264,880 2.75 2.91 2.75 0 0 0
19/05/2014
2.75
 249,510 2.75 2.85 2.64 0 5,000 -0.0
16/05/2014
2.75
 146,290 2.64 2.75 2.53 0 0 0
15/05/2014
2.64
 145,180 2.64 2.80 2.48 0 0 0
14/05/2014
2.64
 159,400 2.48 2.64 2.32 10 0 0.0
13/05/2014
2.48
 129,150 2.64 2.64 2.48 0 0 0
12/05/2014
2.64
 50,320 2.80 2.80 2.64 0 0 0
09/05/2014
2.80
 252,230 2.91 2.91 2.75 0 0 0
08/05/2014
2.91
 71,660 3.07 3.07 2.91 0 0 0
07/05/2014
3.07
 56,120 3.07 3.12 2.96 0 0 0
06/05/2014
3.07
 175,620 3.18 3.23 2.96 0 0 0
05/05/2014
3.18
 84,180 3.39 3.39 3.18 0 0 0
29/04/2014
3.39
 47,650 3.45 3.45 3.34 0 0 0
28/04/2014
3.45
 55,190 3.61 3.66 3.45 0 0 0
25/04/2014
3.61
 50,060 3.61 3.66 3.56 0 0 0
24/04/2014
3.61
 82,920 3.56 3.61 3.50 0 0 0
23/04/2014
3.56
 139,600 3.77 3.82 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |