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

58.20
0.60
(1.04%)
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
(2024-04-16) 		0.60 1.05% 21,324,300 -280,883 -16.8
49.80
57.60
57.60
2 tháng
(2024-03-18) 		-0.40 -0.69% 35,198,800 -695,783 -41.9
49.80
64.50
57.60
3 tháng
(2024-02-16) 		4.90 9.30% 55,661,800 -346,790 -21.8
49.80
64.50
57.60
6 tháng
(2023-11-20) 		12.80 28.57% 102,043,300 -529,504 -33.3
42.90
64.50
57.60
12 tháng
(2023-05-22) 		30.54 112.84% 293,324,100 7,437,796 288.0
26.92
64.50
57.60
24 tháng
(2022-05-27) 		31.84 123.61% 472,830,300 6,862,194 265.6
11.30
64.50
57.60
36 tháng
(2021-06-01) 		38.72 205.03% 748,933,202 8,652,800 293.9
11.30
64.50
57.60
60 tháng
(2019-06-12) 		50.99 771.60% 911,344,481 -1,447,123 161.7
5.45
64.50
57.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3101 08/12/2011
4.03
-0.06
 62,250 4.09 4.09 3.97 0 0 0
#3102 07/12/2011
4.09
-0.06
 69,200 4.15 4.15 4.03 0 0 0
#3103 06/12/2011
4.15
0.12
 66,830 4.03 4.15 4.09 0 0 0
#3104 05/12/2011
4.03
0.18
 60,760 3.85 4.03 3.85 0 0 0
#3105 02/12/2011
3.85
-0.12
 81,800 3.97 4.03 3.85 0 0 0
#3106 01/12/2011
3.97
-0.18
 44,620 4.15 4.15 3.97 0 0 0
#3107 30/11/2011
4.15
0
 72,280 4.15 4.15 4.09 0 0 0
#3108 29/11/2011
4.15
-0.06
 54,120 4.21 4.21 4.15 0 0 0
#3109 28/11/2011
4.21
0
 86,200 4.21 4.21 4.21 0 0 0
#3110 25/11/2011
4.21
-0.06
 54,430 4.27 4.27 4.21 0 0 0
#3111 24/11/2011
4.27
0.06
 83,380 4.21 4.27 4.21 0 0 0
#3112 23/11/2011
4.21
0
 72,880 4.21 4.21 4.15 0 0 0
#3113 22/11/2011
4.21
0
 89,300 4.21 4.21 4.15 0 0 0
#3114 21/11/2011
4.21
0
 63,650 4.21 4.21 4.09 0 0 0
#3115 18/11/2011
4.21
0
 119,340 4.21 4.21 4.21 0 0 0
#3116 17/11/2011
4.21
-0.06
 48,780 4.27 4.27 4.21 0 0 0
#3117 16/11/2011
4.27
0
 108,110 4.27 4.33 4.27 0 0 0
#3118 15/11/2011
4.27
0
 51,390 4.27 4.27 4.15 0 0 0
#3119 14/11/2011
4.27
0
 117,830 4.27 4.27 4.15 0 0 0
#3120 11/11/2011
4.27
0
 52,900 4.27 4.38 4.27 0 0 0
#3121 10/11/2011
4.27
0
 115,210 4.27 4.27 4.15 0 0 0
#3122 09/11/2011
4.27
-0.12
 80,440 4.38 4.38 4.27 0 0 0
#3123 08/11/2011
4.38
0
 77,670 4.38 4.38 4.33 0 0 0
#3124 07/11/2011
4.38
0
 73,060 4.38 4.38 4.33 0 0 0
#3125 04/11/2011
4.38
0
 77,570 4.38 4.38 4.33 0 0 0
#3126 03/11/2011
4.38
-0.06
 68,690 4.44 4.44 4.38 0 0 0
#3127 02/11/2011
4.44
0
 68,210 4.44 4.44 4.33 0 0 0
#3128 01/11/2011
4.44
0.12
 64,350 4.33 4.44 4.21 0 0 0
#3129 31/10/2011
4.33
-0.12
 72,120 4.44 4.56 4.33 400 0 0.0
#3130 28/10/2011
4.44
0
 59,930 4.44 4.44 4.33 0 0 0
#3131 27/10/2011
4.44
0
 49,860 4.44 4.50 4.38 0 0 0
#3132 26/10/2011
4.44
0
 56,900 4.44 4.50 4.38 0 0 0
#3133 25/10/2011
4.44
0
 64,000 4.44 4.44 4.33 0 0 0
#3134 24/10/2011
4.44
0.12
 57,260 4.33 4.44 4.33 0 0 0
#3135 21/10/2011
4.33
-0.18
 83,200 4.50 4.50 4.33 0 0 0
#3136 20/10/2011
4.50
-0.12
 38,230 4.62 4.62 4.50 0 0 0
#3137 19/10/2011
4.62
-0.06
 68,670 4.68 4.68 4.50 0 0 0
#3138 18/10/2011
4.68
-0.06
 62,380 4.74 4.74 4.68 0 0 0
#3139 17/10/2011
4.74
0.12
 64,110 4.62 4.74 4.56 0 0 0
#3140 14/10/2011
4.62
0.06
 78,250 4.56 4.62 4.56 0 0 0
#3141 13/10/2011
4.56
0.12
 113,070 4.44 4.56 4.27 0 0 0
#3142 12/10/2011
4.44
-0.18
 72,920 4.62 4.62 4.44 0 0 0
#3143 11/10/2011
4.62
0.06
 86,980 4.56 4.62 4.50 0 0 0
#3144 10/10/2011
4.56
-0.24
 72,110 4.80 4.80 4.56 0 0 0
#3145 07/10/2011
4.80
0
 80,320 4.80 4.80 4.62 0 0 0
#3146 06/10/2011
4.80
0
 76,750 4.80 4.86 4.62 0 0 0
#3147 05/10/2011
4.80
0.12
 85,500 4.68 4.80 4.68 0 0 0
#3148 04/10/2011
4.68
-0.18
 91,220 4.86 4.86 4.62 0 0 0
#3149 03/10/2011
4.86
0
 76,020 4.86 4.92 4.86 0 0 0
#3150 30/09/2011
4.86
0.06
 111,890 4.80 4.92 4.80 0 0 0
#3151 29/09/2011
4.80
-0.12
 122,540 4.92 5.04 4.68 0 0 0
#3152 28/09/2011
4.92
0.18
 95,270 4.74 4.98 4.68 0 0 0
#3153 27/09/2011
4.74
0.06
 90,200 4.68 4.74 4.62 0 0 0
#3154 26/09/2011
4.68
0.18
 134,470 4.50 4.68 4.50 13,000 0 0.1
#3155 23/09/2011
4.50
-0.18
 93,810 4.68 4.74 4.50 0 0 0
#3156 22/09/2011
4.68
0.06
 99,390 4.62 4.68 4.56 0 0 0
#3157 21/09/2011
4.62
0
 100,750 4.62 4.74 4.56 0 0 0
#3158 20/09/2011
4.62
-0.12
 95,800 4.74 4.92 4.56 0 0 0
#3159 19/09/2011
4.74
-0.18
 114,610 4.92 4.92 4.74 500 0 0.0
#3160 16/09/2011
4.92
0.18
 46,310 4.74 4.92 4.50 0 0 0
#3161 15/09/2011
4.74
-0.06
 101,580 4.80 4.86 4.68 0 0 0
#3162 14/09/2011
4.80
-0.24
 21,300 5.04 5.10 4.80 0 0 0
#3163 13/09/2011
5.04
-0.18
 140,280 5.21 5.27 4.98 0 0 0
#3164 12/09/2011
5.21
0.18
 19,520 5.04 5.21 4.98 0 0 0
#3165 09/09/2011
5.04
0
 99,710 5.04 5.04 5.04 0 0 0
#3166 08/09/2011
5.04
0.24
 117,260 4.80 5.04 4.80 0 0 0
#3167 07/09/2011
4.80
-0.12
 86,390 4.92 4.92 4.74 0 0 0
#3168 06/09/2011
4.92
-0.24
 59,180 5.15 5.15 4.92 0 0 0
#3169 05/09/2011
5.15
-0.18
 48,960 5.33 5.33 5.10 0 0 0
#3170 01/09/2011
5.33
0
 62,070 5.33 5.51 5.10 0 0 0
#3171 31/08/2011
5.33
-0.06
 41,410 5.39 5.39 5.15 0 0 0
#3172 30/08/2011
5.39
0.06
 129,630 5.33 5.51 5.33 0 0 0
#3173 29/08/2011
5.33
0.24
 53,310 5.10 5.33 4.92 0 0 0
#3174 26/08/2011
5.10
0.06
 55,100 5.04 5.21 5.10 0 0 0
#3175 25/08/2011
5.04
0
 36,280 5.04 5.04 4.86 0 0 0
#3176 24/08/2011
5.04
-0.24
 41,120 5.27 5.45 5.04 0 0 0
#3177 23/08/2011
5.27
0
 35,020 5.27 5.33 5.21 0 0 0
#3178 22/08/2011
5.27
0.24
 38,830 5.04 5.27 5.04 0 0 0
#3179 19/08/2011
5.04
-0.18
 59,790 5.21 5.21 4.98 0 0 0
#3180 18/08/2011
5.21
0.06
 61,130 5.15 5.21 5.10 0 0 0
#3181 17/08/2011
5.15
0.06
 44,570 5.10 5.15 5.04 0 0 0
#3182 16/08/2011
5.10
0.18
 16,160 4.92 5.10 4.92 0 0 0
#3183 15/08/2011
4.92
0.18
 28,650 4.74 4.92 4.86 0 0 0
#3184 12/08/2011
4.74
0.18
 68,050 4.56 4.74 4.44 0 0 0
#3185 11/08/2011
4.56
0.06
 39,380 4.50 4.56 4.33 0 0 0
#3186 10/08/2011
4.50
-0.12
 25,100 4.62 4.74 4.44 300 0 0.0
#3187 09/08/2011
4.62
-0.24
 20,670 4.86 4.86 4.62 0 0 0
#3188 08/08/2011
4.86
0.06
 25,550 4.80 4.98 4.80 0 0 0
#3189 05/08/2011
4.80
0.18
 19,560 4.62 4.80 4.62 0 0 0
#3190 04/08/2011
4.62
-0.24
 16,800 4.86 4.98 4.62 0 0 0
#3191 03/08/2011
4.86
0
 5,500 4.86 4.98 4.86 0 0 0
#3192 02/08/2011
4.86
0
 2,740 4.86 4.86 4.68 0 0 0
#3193 01/08/2011
4.86
-0.24
 5,110 5.10 5.10 4.86 0 0 0
#3194 29/07/2011
5.10
0.24
 9,940 4.86 5.10 5.04 0 0 0
#3195 28/07/2011
4.86
-0.18
 4,920 5.04 5.21 4.80 100 0 0.0
#3196 27/07/2011
5.04
-0.18
 51,700 5.21 5.45 4.98 0 0 0
#3197 26/07/2011
5.21
-0.18
 65,950 5.39 5.39 5.15 0 0 0
#3198 25/07/2011
5.39
-0.24
 12,130 5.63 5.63 5.39 0 0 0
#3199 22/07/2011
5.63
-0.24
 2,330 5.87 5.87 5.63 0 0 0
#3200 21/07/2011
5.87
-0.30
 350 6.16 6.16 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |