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

44.05
0.55
(1.26%)
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
(2024-12-16) 		-3.75 -7.78% 6,668,100 591,548 28.7
43.50
48.90
43.50
2 tháng
(2024-11-15) 		1.15 2.66% 17,295,000 847,388 42.4
43.05
48.90
43.50
3 tháng
(2024-10-16) 		-6.55 -12.84% 27,257,600 617,288 31.8
43.05
51.60
43.50
6 tháng
(2024-07-18) 		-3.05 -6.42% 73,867,200 1,239,900 59.7
40.30
52.20
43.50
12 tháng
(2024-01-22) 		-3.10 -6.51% 166,721,900 286,567 5.2
40.30
58.64
43.50
24 tháng
(2023-01-27) 		27.69 165.27% 467,875,300 6,362,069 271.2
14.37
58.64
43.50
36 tháng
(2022-02-07) 		11.71 35.75% 625,575,500 8,440,765 321.9
10.28
58.64
43.50
60 tháng
(2020-02-10) 		36.75 477.19% 1,009,827,401 -62,022 208.8
5.86
58.64
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2012
2.69
 13,450 2.80 2.80 2.69 0 0 0
07/09/2012
2.80
 23,140 2.91 2.91 2.80 0 0 0
06/09/2012
2.91
 12,290 2.91 2.91 2.80 0 0 0
05/09/2012
2.91
 7,760 2.91 2.91 2.80 0 0 0
04/09/2012
2.91
 16,310 2.91 2.96 2.85 0 0 0
31/08/2012
2.91
 440 2.96 2.96 2.85 0 0 0
30/08/2012
2.96
 8,320 2.91 2.96 2.80 0 0 0
29/08/2012
2.91
 17,420 2.85 2.91 2.80 0 0 0
28/08/2012
2.85
 1,070 2.91 2.91 2.80 0 0 0
27/08/2012
2.91
 10,590 2.91 2.91 2.80 0 0 0
24/08/2012
2.91
 61,250 2.80 2.91 2.69 0 0 0
23/08/2012
2.80
 7,140 2.91 2.91 2.80 0 0 0
22/08/2012
2.91
 35,040 2.91 2.91 2.80 0 0 0
21/08/2012
2.91
 37,500 3.02 3.07 2.91 0 0 0
20/08/2012
3.02
 37,070 3.12 3.23 3.02 0 0 0
17/08/2012
3.12
 12,140 3.18 3.18 3.07 0 0 0
16/08/2012
3.18
 18,970 3.12 3.18 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |