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

48.95
0.55
(1.14%)
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)
30/01/2013
2.21
 68,780 2.21 2.32 2.21 0 0 0
29/01/2013
2.21
 56,860 2.26 2.32 2.21 0 0 0
28/01/2013
2.26
 189,370 2.32 2.37 2.21 0 0 0
25/01/2013
2.32
 76,320 2.21 2.32 2.21 0 0 0
24/01/2013
2.21
 52,690 2.15 2.26 2.15 1,710 0 0.0
23/01/2013
2.15
 59,590 2.15 2.21 2.10 0 0 0
22/01/2013
2.15
 144,550 2.32 2.32 2.15 0 0 0
21/01/2013
2.32
 100,100 2.32 2.32 2.21 0 0 0
18/01/2013
2.32
 123,850 2.37 2.37 2.26 0 0 0
17/01/2013
2.37
 278,540 2.53 2.53 2.37 0 0 0
16/01/2013
2.53
 196,590 2.37 2.53 2.37 20,000 0 0.1
15/01/2013
2.37
 265,940 2.26 2.37 2.26 0 0 0
14/01/2013
2.26
 74,070 2.32 2.32 2.21 0 0 0
11/01/2013
2.32
 99,620 2.32 2.32 2.21 0 0 0
10/01/2013
2.32
 94,680 2.21 2.32 2.10 0 0 0
09/01/2013
2.21
 422,800 2.32 2.37 2.21 0 0 0
08/01/2013
2.32
 203,170 2.32 2.32 2.21 200 0 0.0
07/01/2013
2.32
 124,550 2.37 2.42 2.32 0 0 0
04/01/2013
2.37
 264,650 2.26 2.37 2.26 0 50,000 -0.2
03/01/2013
2.26
 694,050 2.15 2.26 2.21 0 20,000 -0.1
02/01/2013
2.15
 13,820 2.10 2.15 2.15 0 0 0
28/12/2012
2.10
 21,580 2.05 2.10 2.10 0 0 0
27/12/2012
2.05
 15,680 1.99 2.05 2.05 0 0 0
26/12/2012
1.99
 71,220 1.94 1.99 1.94 0 0 0
25/12/2012
1.94
 146,230 1.89 1.94 1.89 20,000 0 0.1
24/12/2012
1.89
 104,160 1.83 1.89 1.78 50,000 0 0.2
21/12/2012
1.83
 98,600 1.83 1.89 1.78 2,000 0 0.0
20/12/2012
1.83
 87,560 1.83 1.89 1.83 0 0 0
19/12/2012
1.83
 92,910 1.89 1.89 1.83 0 0 0
18/12/2012
1.89
 25,800 1.94 1.94 1.89 0 0 0
17/12/2012
1.94
 42,430 1.94 1.94 1.89 0 0 0
14/12/2012
1.94
 58,870 1.99 1.99 1.94 15,000 0 0.1
13/12/2012
1.99
 58,650 1.94 1.99 1.89 0 0 0
12/12/2012
1.94
 74,220 1.89 1.94 1.89 0 0 0
11/12/2012
1.89
 237,010 1.94 1.99 1.89 0 0 0
10/12/2012
1.94
 20,080 1.99 2.05 1.94 0 0 0
07/12/2012
1.99
 17,460 1.94 1.99 1.89 0 0 0
06/12/2012
1.94
 1,410 1.99 1.99 1.94 0 0 0
05/12/2012
1.99
 18,920 1.94 1.99 1.94 0 0 0
04/12/2012
1.94
 10 1.89 1.94 1.94 0 0 0
03/12/2012
1.89
 20 1.94 1.94 1.89 0 0 0
30/11/2012
1.94
 1,500 1.99 1.99 1.94 0 0 0
29/11/2012
1.99
 15,750 1.99 1.99 1.94 0 0 0
28/11/2012
1.99
 0 1.99 1.99 1.99 0 0 0
27/11/2012
1.99
 800 1.94 1.99 1.89 0 0 0
26/11/2012
1.94
 10 1.99 1.99 1.94 0 0 0
23/11/2012
1.99
 150 2.05 2.05 1.99 0 0 0
22/11/2012
2.05
 1,800 2.05 2.05 2.05 0 0 0
21/11/2012
2.05
 350 2.05 2.05 2.05 0 0 0
20/11/2012
2.05
 11,700 1.99 2.05 1.99 0 0 0
19/11/2012
1.99
 26,560 2.05 2.05 1.99 0 0 0
16/11/2012
2.05
 110 2.10 2.10 2.05 0 0 0
15/11/2012
2.10
 30 2.10 2.10 2.10 0 0 0
14/11/2012
2.10
 11,070 2.05 2.10 1.99 0 0 0
13/11/2012
2.05
 140 2.10 2.10 2.05 0 0 0
12/11/2012
2.10
 9,360 2.10 2.10 2.10 0 0 0
09/11/2012
2.10
 1,930 2.05 2.10 1.99 0 0 0
08/11/2012
2.05
 5,660 2.10 2.10 2.05 0 0 0
07/11/2012
2.10
 7,450 2.10 2.10 2.05 0 0 0
06/11/2012
2.10
 3,030 2.10 2.10 2.05 0 0 0
05/11/2012
2.10
 10,370 2.10 2.10 2.05 0 0 0
02/11/2012
2.10
 13,490 2.10 2.10 2.05 0 0 0
01/11/2012
2.10
 7,430 2.05 2.10 2.05 0 0 0
31/10/2012
2.05
 2,160 2.10 2.10 2.05 0 0 0
30/10/2012
2.10
 1,160 2.10 2.10 2.05 0 0 0
29/10/2012
2.10
 2,330 2.10 2.15 2.05 0 0 0
26/10/2012
2.10
 15,080 2.05 2.10 1.99 0 0 0
25/10/2012
2.05
 5,690 2.10 2.10 2.05 0 0 0
24/10/2012
2.10
 4,620 2.21 2.21 2.10 0 0 0
23/10/2012
2.21
 2,190 2.21 2.21 2.10 0 0 0
22/10/2012
2.21
 20,570 2.15 2.21 2.05 0 0 0
19/10/2012
2.15
 9,290 2.26 2.26 2.15 0 0 0
18/10/2012
2.26
 11,730 2.32 2.32 2.21 0 0 0
17/10/2012
2.32
 6,560 2.32 2.32 2.26 0 0 0
16/10/2012
2.32
 25,800 2.26 2.32 2.15 0 0 0
15/10/2012
2.26
 19,450 2.21 2.26 2.10 0 0 0
12/10/2012
2.21
 16,650 2.15 2.26 2.15 0 0 0
11/10/2012
2.15
 36,420 2.10 2.15 2.15 0 0 0
10/10/2012
2.10
 6,260 2.10 2.10 2.05 0 0 0
09/10/2012
2.10
 16,700 2.05 2.10 1.99 0 0 0
08/10/2012
2.05
 9,620 2.15 2.21 2.05 70 0 0.0
05/10/2012
2.15
 5,340 2.15 2.15 2.05 0 0 0
04/10/2012
2.15
 17,060 2.10 2.15 2.05 0 0 0
03/10/2012
2.10
 16,470 2.10 2.15 2.05 0 0 0
02/10/2012
2.10
 1,440 2.21 2.21 2.10 0 0 0
01/10/2012
2.21
 7,770 2.21 2.26 2.10 0 0 0
28/09/2012
2.21
 8,110 2.15 2.21 2.05 0 0 0
27/09/2012
2.15
 19,550 2.10 2.15 2.05 0 0 0
26/09/2012
2.10
 7,050 2.05 2.10 2.05 0 0 0
25/09/2012
2.05
 22,090 2.15 2.15 2.05 0 0 0
24/09/2012
2.15
 35,240 2.26 2.26 2.15 0 0 0
21/09/2012
2.26
 26,250 2.37 2.37 2.26 0 0 0
20/09/2012
2.37
 5,690 2.37 2.37 2.26 0 0 0
19/09/2012
2.37
 34,910 2.48 2.48 2.37 0 0 0
18/09/2012
2.48
 70 2.59 2.59 2.48 0 0 0
17/09/2012
2.59
 17,620 2.48 2.59 2.37 0 0 0
14/09/2012
2.48
 56,390 2.59 2.69 2.48 0 0 0
13/09/2012
2.59
 21,580 2.48 2.59 2.37 0 0 0
12/09/2012
2.48
 35,670 2.59 2.59 2.48 0 0 0
11/09/2012
2.59
 15,650 2.69 2.69 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |