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

48.75
-0.20
(-0.41%)
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)
22/04/2014
3.77
 124,390 3.72 3.77 3.50 0 0 0
21/04/2014
3.72
 124,990 3.99 3.99 3.72 0 0 0
18/04/2014
3.99
 181,860 4.26 4.26 3.99 0 0 0
17/04/2014
4.26
 141,620 4.15 4.36 4.20 0 0 0
16/04/2014
4.15
 182,990 4.42 4.42 4.15 0 0 0
15/04/2014
4.42
 255,770 4.58 4.63 4.42 0 0 0
14/04/2014
4.58
 165,630 4.58 4.74 4.58 0 0 0
11/04/2014
4.58
 110,770 4.63 4.69 4.52 20 0 0.0
10/04/2014
4.63
 154,140 4.63 4.74 4.58 5,000 0 0.0
08/04/2014
4.63
 245,370 4.58 4.79 4.52 0 0 0
07/04/2014
4.58
 220,590 4.47 4.63 4.47 0 0 0
04/04/2014
4.47
 137,840 4.47 4.58 4.42 0 0 0
03/04/2014
4.47
 257,640 4.36 4.58 4.36 0 0 0
02/04/2014
4.36
 245,900 4.58 4.63 4.31 0 0 0
01/04/2014
4.58
 236,170 4.85 4.85 4.52 0 0 0
31/03/2014
4.85
 313,890 4.85 5.01 4.85 0 0 0
28/03/2014
4.85
 170,020 4.85 5.01 4.79 0 0 0
27/03/2014
4.85
 271,470 4.79 4.85 4.63 0 30,000 -0.3
26/03/2014
4.79
 662,840 4.96 5.06 4.63 0 30,000 -0.3
25/03/2014
4.96
 803,560 5.06 5.33 4.90 0 0 0
24/03/2014
5.06
 633,890 4.74 5.06 4.85 0 0 0
21/03/2014
4.74
 232,800 4.63 4.85 4.63 0 0 0
20/03/2014
4.63
 502,910 4.74 4.79 4.63 0 0 0
19/03/2014
4.74
 534,350 4.90 4.90 4.63 0 0 0
18/03/2014
4.90
 629,860 4.79 5.06 4.74 0 0 0
17/03/2014
4.79
 304,730 4.52 4.79 4.58 0 0 0
14/03/2014
4.52
 423,000 4.26 4.52 4.26 100 0 0.0
13/03/2014
4.26
 235,470 4.04 4.31 3.99 0 2,400 -0.0
12/03/2014
4.04
 205,220 4.20 4.20 4.04 0 0 0
11/03/2014
4.20
 194,010 4.15 4.26 4.09 0 0 0
10/03/2014
4.15
 363,880 4.15 4.20 3.99 0 0 0
07/03/2014
4.15
 263,720 3.99 4.26 4.04 0 0 0
06/03/2014
3.99
 622,450 3.77 3.99 3.93 0 0 0
05/03/2014
3.77
 578,090 3.56 3.77 3.56 0 0 0
04/03/2014
3.56
 96,030 3.50 3.56 3.34 0 10,000 -0.1
03/03/2014
3.50
 161,700 3.56 3.61 3.39 0 0 0
28/02/2014
3.56
 50,860 3.50 3.56 3.45 0 0 0
27/02/2014
3.50
 248,550 3.56 3.61 3.50 0 0 0
26/02/2014
3.56
 48,360 3.56 3.56 3.50 0 0 0
25/02/2014
3.56
 200,990 3.61 3.61 3.45 0 0 0
24/02/2014
3.61
 83,680 3.56 3.61 3.45 0 0 0
21/02/2014
3.56
 172,500 3.66 3.66 3.50 0 0 0
20/02/2014
3.66
 562,330 3.66 3.77 3.56 10,000 0 0.1
19/02/2014
3.66
 246,780 3.50 3.66 3.50 0 0 0
18/02/2014
3.50
 226,760 3.50 3.56 3.45 0 0 0
17/02/2014
3.50
 129,690 3.56 3.56 3.50 20,000 0 0.1
14/02/2014
3.56
 346,860 3.34 3.56 3.39 0 0 0
13/02/2014
3.34
 220,150 3.29 3.39 3.23 10,000 0 0.1
12/02/2014
3.29
 154,370 3.18 3.34 3.18 20,000 0 0.1
11/02/2014
3.18
 191,700 3.34 3.39 3.18 0 0 0
10/02/2014
3.34
 110,680 3.12 3.34 3.07 0 0 0
07/02/2014
3.12
 201,630 3.29 3.29 3.12 0 0 0
06/02/2014
3.29
 98,240 3.45 3.50 3.29 0 0 0
27/01/2014
3.45
 60,300 3.45 3.45 3.34 0 0 0
24/01/2014
3.45
 83,950 3.56 3.56 3.39 0 0 0
23/01/2014
3.56
 86,650 3.34 3.56 3.34 0 2,000 -0.0
22/01/2014
3.34
 203,840 3.39 3.50 3.29 0 0 0
21/01/2014
3.39
 84,290 3.50 3.56 3.39 0 0 0
20/01/2014
3.50
 138,530 3.66 3.77 3.50 0 0 0
17/01/2014
3.66
 451,560 3.45 3.66 3.45 2,000 0 0.0
16/01/2014
3.45
 238,380 3.61 3.61 3.45 0 0 0
15/01/2014
3.61
 298,510 3.61 3.66 3.56 0 0 0
14/01/2014
3.61
 366,790 3.66 3.77 3.50 0 0 0
13/01/2014
3.66
 210,460 3.45 3.66 3.45 0 0 0
10/01/2014
3.45
 347,940 3.39 3.56 3.34 12,400 0 0.1
09/01/2014
3.39
 1,154,920 3.18 3.39 3.34 0 4,000 -0.0
08/01/2014
3.18
 91,170 3.02 3.18 3.18 0 0 0
07/01/2014
3.02
 116,180 2.85 3.02 3.02 0 0 0
06/01/2014
2.85
 49,700 2.80 2.91 2.80 0 0 0
03/01/2014
2.80
 70,580 2.85 2.91 2.80 0 30,000 -0.2
02/01/2014
2.85
 57,530 2.80 2.91 2.80 0 0 0
31/12/2013
2.80
 61,220 2.80 2.91 2.80 0 0 0
30/12/2013
2.80
 69,600 2.91 2.91 2.75 0 0 0
27/12/2013
2.91
 150,760 2.85 2.96 2.85 0 0 0
26/12/2013
2.85
 39,960 2.96 2.96 2.85 0 0 0
25/12/2013
2.96
 27,390 2.96 3.02 2.91 0 0 0
24/12/2013
2.96
 33,960 2.96 3.02 2.91 10,000 0 0.1
23/12/2013
2.96
 159,840 2.96 3.02 2.85 10,000 0 0.1
20/12/2013
2.96
 76,120 3.02 3.02 2.85 0 0 0
19/12/2013
3.02
 139,440 2.91 3.07 2.91 20,000 0 0.1
18/12/2013
2.91
 63,180 2.96 2.96 2.91 0 0 0
17/12/2013
2.96
 132,820 2.96 3.02 2.85 0 0 0
16/12/2013
2.96
 71,030 2.96 2.96 2.91 0 10 -0.0
13/12/2013
2.96
 19,590 2.91 2.96 2.85 0 10 -0.0
12/12/2013
2.91
 75,380 2.85 2.91 2.80 0 0 0
11/12/2013
2.85
 138,560 3.02 3.02 2.85 0 2,900 -0.0
10/12/2013
3.02
 104,480 3.02 3.02 2.85 0 0 0
09/12/2013
3.02
 123,250 3.12 3.12 2.96 0 0 0
06/12/2013
3.12
 100,140 3.02 3.18 3.02 0 10 -0.0
05/12/2013
3.02
 542,600 2.85 3.02 2.91 0 50,000 -0.3
04/12/2013
2.85
 151,840 2.69 2.85 2.69 0 30 -0.0
03/12/2013
2.69
 64,470 2.69 2.75 2.64 0 0 0
02/12/2013
2.69
 47,730 2.69 2.69 2.59 0 20 -0.0
29/11/2013
2.69
 39,250 2.64 2.69 2.59 0 0 0
28/11/2013
2.64
 54,970 2.69 2.75 2.64 0 0 0
27/11/2013
2.69
 64,830 2.75 2.80 2.69 1,000 0 0.0
26/11/2013
2.75
 104,570 2.75 2.75 2.64 0 0 0
25/11/2013
2.75
 54,030 2.75 2.80 2.69 10 0 0.0
22/11/2013
2.75
 187,780 2.64 2.75 2.64 10 0 0
21/11/2013
2.64
 426,130 2.64 2.80 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |