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

49.15
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)
20/11/2013
2.64
 50,700 2.59 2.64 2.53 0 0 0
19/11/2013
2.59
 75,860 2.59 2.64 2.53 0 0 0
18/11/2013
2.59
 236,110 2.59 2.64 2.53 10 0 0.0
15/11/2013
2.59
 125,600 2.53 2.59 2.48 0 0 0
14/11/2013
2.53
 12,890 2.53 2.53 2.48 850 0 0.0
13/11/2013
2.53
 29,370 2.53 2.59 2.48 0 0 0
12/11/2013
2.53
 284,840 2.48 2.64 2.42 0 0 0
11/11/2013
2.48
 37,060 2.42 2.48 2.42 0 0 0
08/11/2013
2.42
 64,490 2.48 2.48 2.37 0 0 0
07/11/2013
2.48
 41,360 2.48 2.48 2.42 400 0 0.0
06/11/2013
2.48
 64,340 2.48 2.53 2.42 0 0 0
05/11/2013
2.48
 115,970 2.48 2.48 2.42 150 0 0.0
04/11/2013
2.48
 102,110 2.37 2.48 2.42 0 0 0
01/11/2013
2.37
 206,500 2.26 2.37 2.32 10 0 0.0
31/10/2013
2.26
 40,310 2.37 2.37 2.26 0 0 0
30/10/2013
2.37
 63,960 2.32 2.37 2.26 0 0 0
29/10/2013
2.32
 84,810 2.32 2.32 2.21 0 0 0
28/10/2013
2.32
 285,820 2.21 2.32 2.21 0 0 0
25/10/2013
2.21
 41,140 2.21 2.21 2.15 0 0 0
24/10/2013
2.21
 138,070 2.26 2.26 2.15 0 0 0
23/10/2013
2.26
 28,240 2.21 2.26 2.15 0 0 0
22/10/2013
2.21
 140,370 2.26 2.26 2.15 0 0 0
21/10/2013
2.26
 86,620 2.32 2.37 2.21 10 0 0.0
18/10/2013
2.32
 39,130 2.32 2.32 2.26 0 0 0
17/10/2013
2.32
 37,040 2.32 2.32 2.21 500 0 0.0
16/10/2013
2.32
 110,260 2.37 2.37 2.26 0 0 0
15/10/2013
2.37
 121,390 2.37 2.42 2.32 0 0 0
14/10/2013
2.37
 193,050 2.26 2.37 2.26 0 0 0
11/10/2013
2.26
 269,240 2.15 2.26 2.15 0 0 0
10/10/2013
2.15
 54,260 2.15 2.21 2.10 0 0 0
09/10/2013
2.15
 238,860 2.05 2.15 1.99 10,010 0 0.0
08/10/2013
2.05
 95,530 1.94 2.05 1.94 0 0 0
07/10/2013
1.94
 116,250 2.05 2.05 1.94 0 0 0
04/10/2013
2.05
 22,600 1.99 2.05 1.99 0 0 0
03/10/2013
1.99
 63,030 2.05 2.10 1.99 10 0 0.0
02/10/2013
2.05
 14,460 2.10 2.10 2.05 0 0 0
01/10/2013
2.10
 52,980 2.10 2.10 2.05 0 0 0
30/09/2013
2.10
 112,470 1.99 2.10 1.99 0 0 0
27/09/2013
1.99
 46,780 2.05 2.05 1.99 0 0 0
26/09/2013
2.05
 50,160 2.10 2.10 1.99 0 0 0
25/09/2013
2.10
 102,550 2.05 2.10 1.94 0 0 0
24/09/2013
2.05
 70,160 1.94 2.05 1.94 0 0 0
23/09/2013
1.94
 57,800 1.89 1.94 1.83 0 0 0
20/09/2013
1.89
 31,670 1.94 1.99 1.89 0 0 0
19/09/2013
1.94
 39,540 2.05 2.10 1.94 0 0 0
18/09/2013
2.05
 218,330 1.94 2.05 1.99 25,000 0 0.1
17/09/2013
1.94
 131,770 1.83 1.94 1.83 0 0 0
16/09/2013
1.83
 59,030 1.72 1.83 1.78 0 0 0
13/09/2013
1.72
 12,100 1.78 1.78 1.72 0 0 0
12/09/2013
1.78
 13,930 1.83 1.83 1.78 0 0 0
11/09/2013
1.83
 61,590 1.72 1.83 1.72 0 0 0
10/09/2013
1.72
 9,670 1.72 1.72 1.72 0 0 0
09/09/2013
1.72
 12,940 1.83 1.83 1.72 0 0 0
06/09/2013
1.83
 8,590 1.72 1.83 1.67 0 0 0
05/09/2013
1.72
 14,910 1.78 1.78 1.67 0 0 0
04/09/2013
1.78
 11,650 1.83 1.83 1.72 0 0 0
03/09/2013
1.83
 54,010 1.83 1.83 1.72 0 0 0
30/08/2013
1.83
 31,780 1.83 1.83 1.72 0 0 0
29/08/2013
1.83
 4,400 1.78 1.83 1.67 0 0 0
28/08/2013
1.78
 20,020 1.89 1.89 1.78 0 0 0
27/08/2013
1.89
 15,970 1.89 1.89 1.78 5,000 0 0.0
26/08/2013
1.89
 19,790 1.83 1.89 1.78 10,000 0 0.0
23/08/2013
1.83
 38,030 1.89 1.89 1.78 110 0 0.0
22/08/2013
1.89
 570 1.89 1.94 1.83 0 30 -0.0
21/08/2013
1.89
 12,370 1.83 1.94 1.89 0 0 0
20/08/2013
1.83
 2,690 1.94 1.94 1.83 0 0 0
19/08/2013
1.94
 46,600 1.94 1.99 1.89 10 0 0.0
16/08/2013
1.94
 32,150 1.83 1.94 1.83 10 0 0.0
15/08/2013
1.83
 24,720 1.94 1.94 1.83 0 0 0
14/08/2013
1.94
 14,340 1.94 1.94 1.83 0 0 0
13/08/2013
1.94
 37,660 1.94 1.94 1.83 0 0 0
12/08/2013
1.94
 6,980 1.94 1.94 1.83 0 0 0
09/08/2013
1.94
 1,710 1.94 1.94 1.89 0 0 0
08/08/2013
1.94
 12,930 1.94 1.94 1.89 0 0 0
07/08/2013
1.94
 200 1.94 1.94 1.89 0 0 0
06/08/2013
1.94
 8,410 1.94 1.94 1.89 0 0 0
05/08/2013
1.94
 31,420 1.89 1.94 1.89 0 0 0
02/08/2013
1.89
 3,630 1.89 1.89 1.89 0 0 0
01/08/2013
1.89
 12,780 1.89 1.94 1.83 0 600 -0.0
31/07/2013
1.89
 18,880 1.78 1.89 1.78 0 0 0
30/07/2013
1.78
 16,480 1.83 1.89 1.78 0 0 0
29/07/2013
1.83
 14,630 1.89 1.89 1.83 0 0 0
26/07/2013
1.89
 77,080 1.94 1.94 1.83 0 0 0
25/07/2013
1.94
 46,290 1.89 1.94 1.89 0 0 0
24/07/2013
1.89
 1,360 1.94 1.99 1.89 0 0 0
23/07/2013
1.94
 28,500 1.94 1.99 1.94 0 10 -0.0
22/07/2013
1.94
 45,360 2.05 2.05 1.94 600 0 0.0
19/07/2013
2.05
 11,910 2.05 2.10 1.99 0 0 0
18/07/2013
2.05
 10,050 2.05 2.10 1.94 0 0 0
17/07/2013
2.05
 84,030 1.94 2.05 1.94 10 0 0.0
16/07/2013
1.94
 7,210 1.89 1.94 1.83 0 930 -0.0
15/07/2013
1.89
 62,010 1.94 1.94 1.83 0 0 0
12/07/2013
1.94
 26,900 1.94 1.99 1.89 0 0 0
11/07/2013
1.94
 48,170 1.89 1.94 1.83 0 0 0
10/07/2013
1.89
 6,000 1.94 1.99 1.89 0 0 0
09/07/2013
1.94
 7,250 1.99 1.99 1.94 0 0 0
08/07/2013
1.99
 18,370 1.99 1.99 1.94 0 0 0
05/07/2013
1.99
 12,610 1.99 1.99 1.89 0 0 0
04/07/2013
1.99
 4,060 1.94 1.99 1.94 0 0 0
03/07/2013
1.94
 5,490 2.05 2.10 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |