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

48.40
-0.55
(-1.12%)
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
(2024-08-21) 		-0.65 -1.31% 11,860,500 36,362 1.7
46.55
50.40
48.40
2 tháng
(2024-07-22) 		4.90 11.12% 29,733,200 358,891 14.7
40.30
50.40
48.40
3 tháng
(2024-06-24) 		1.31 2.76% 38,740,100 322,472 13.0
40.30
50.40
48.40
6 tháng
(2024-03-25) 		-6.78 -12.16% 89,121,800 -476,351 -35.1
40.30
58.64
48.40
12 tháng
(2023-09-26) 		15.86 47.93% 221,532,600 4,658,128 160.3
30.18
58.64
48.40
24 tháng
(2022-10-03) 		25.82 111.66% 464,013,600 5,439,718 224.5
10.28
58.64
48.40
36 tháng
(2021-10-06) 		24.91 103.63% 661,595,800 7,763,826 279.3
10.28
58.64
48.40
60 tháng
(2019-10-17) 		43.99 887.62% 969,358,131 -1,117,791 165.4
4.96
58.64
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
18.77
 1,338,387 19.01 19.25 18.29 201,600 1,000 4.7
07/07/2021
19.01
 2,260,725 18.45 19.01 16.93 220,800 3,400 5.0
06/07/2021
18.45
 2,811,003 20.46 20.78 18.45 14,400 17,800 -0.1
05/07/2021
20.46
 1,867,123 20.70 21.18 19.25 72,500 1,500 1.8
02/07/2021
20.70
 2,192,920 19.81 21.58 20.05 15,300 100 0.4
01/07/2021
19.81
 3,949,288 18.05 19.81 18.05 5,200 2,300 0.1
30/06/2021
18.05
 1,311,123 18.29 18.37 18.05 4,300 0 0.1
29/06/2021
18.29
 1,310,462 18.29 18.69 18.05 1,100 3,400 -0.1
28/06/2021
18.29
 1,386,125 18.21 18.85 18.13 1,700 0 0.0
25/06/2021
18.21
 2,716,719 17.25 18.21 17.25 1,300 8,000 -0.1
24/06/2021
17.25
 1,060,980 17.17 17.65 16.93 500 300 0.0
23/06/2021
17.17
 1,316,590 17.09 17.97 16.93 0 0 0
22/06/2021
17.09
 1,512,610 16.85 17.41 17.01 0 52,100 -1.1
21/06/2021
16.85
 1,935,825 17.65 17.97 16.85 0 0 0
18/06/2021
17.65
 1,862,838 17.73 18.37 17.57 200 700 -0.0
17/06/2021
17.73
 1,370,700 17.49 17.81 16.85 0 14,200 -0.3
16/06/2021
17.49
 1,931,940 17.57 18.29 17.33 0 2,100 -0.0
15/06/2021
17.57
 3,115,636 17.33 18.45 16.93 2,200 2,700 -0.0
14/06/2021
17.33
 2,509,105 16.36 17.73 16.28 6,000 6,200 -0.0
11/06/2021
16.36
 1,607,470 15.80 16.93 15.56 500 1,900 -0.0
10/06/2021
15.80
 2,056,200 16.04 16.85 15.72 1,000 100 0.0
09/06/2021
16.04
 1,811,293 14.60 16.04 14.44 900 8,600 -0.2
08/06/2021
14.60
 2,697,689 16.20 16.85 14.60 1,100 5,500 -0.1
07/06/2021
16.20
 4,505,740 17.89 17.89 16.12 3,400 1,600 0.0
04/06/2021
17.89
 2,694,947 18.85 19.01 17.65 7,700 46,580 -0.9
03/06/2021
18.85
 2,333,732 17.33 19.01 17.41 9,600 33,700 -0.6
02/06/2021
17.33
 2,760,209 17.17 17.49 16.20 3,200 12,100 -0.2
01/06/2021
17.17
 4,231,610 16.04 17.65 16.12 11,700 44,000 -0.7
31/05/2021
16.04
 2,167,222 14.60 16.04 14.84 100 91,700 -1.8
28/05/2021
14.60
 3,298,988 13.32 14.60 13.24 100 200 -0.0
27/05/2021
13.32
 1,965,022 13.80 13.88 12.92 2,600 159,400 -2.6
26/05/2021
13.80
 1,406,821 13.88 13.96 13.64 0 1,646 -0.0
25/05/2021
13.88
 2,048,913 13.40 14.04 13.24 1,000 1,322 -0.0
24/05/2021
13.40
 1,235,828 13.32 13.56 13.08 1,100 0 0.0
21/05/2021
13.32
 2,133,100 13.08 14.12 13.24 21,900 20,500 0.0
20/05/2021
13.08
 4,922,600 11.95 13.08 11.79 5,500 2,300 0.1
19/05/2021
11.95
 900,012 12.11 12.11 11.79 0 0 0
18/05/2021
12.11
 1,005,200 12.27 12.35 11.95 0 12,700 -0.2
17/05/2021
12.27
 1,456,392 12.11 12.43 12.03 2,700 7,100 -0.1
14/05/2021
12.11
 1,200,382 12.19 12.51 11.95 6,700 0 0.1
13/05/2021
12.19
 1,770,358 12.11 12.59 11.95 2,200 34,310 -0.5
12/05/2021
12.11
 846,085 12.03 12.27 11.79 12,500 800 0.2
11/05/2021
12.03
 1,734,719 12.19 12.51 11.63 38,500 2,283 0.5
10/05/2021
12.19
 1,678,249 11.23 12.19 10.99 268,400 1,000 4.0
07/05/2021
11.23
 883,861 11.39 11.63 11.15 800 22 0.0
06/05/2021
11.39
 993,417 11.15 12.11 11.23 0 0 0
05/05/2021
11.15
 43,110 11.15 11.23 11.07 0 14,100 0
04/05/2021
11.15
 0 11.15 11.15 11.15 0 0 0
29/04/2021
11.15
 0 11.15 11.15 11.15 0 14,100 -0.0
28/04/2021
11.15
 309,500 10.99 11.23 11.07 0 14,100 -0.2
27/04/2021
10.99
 389,200 10.99 11.23 10.71 0 8,900 -0.1
26/04/2021
10.99
 761,700 11.51 11.59 10.99 0 39,900 -0.6
23/04/2021
11.51
 632,600 11.23 11.63 10.99 0 55,900 -0.8
22/04/2021
11.23
 1,008,600 11.87 11.87 11.23 0 91,000 -1.3
20/04/2021
11.87
 606,400 12.07 12.35 11.83 3,900 19,100 -0.2
19/04/2021
12.07
 719,100 11.63 12.11 11.71 37,400 24,000 0.2
16/04/2021
11.63
 1,535,000 12.15 12.19 11.39 0 30,200 -0.4
15/04/2021
12.15
 1,161,900 12.55 12.63 12.07 0 36,400 -0.6
14/04/2021
12.55
 1,013,300 12.59 12.59 12.31 7,700 41,700 -0.5
13/04/2021
12.59
 1,973,800 12.80 13.08 12.51 17,100 26,300 -0.1
12/04/2021
12.80
 2,508,900 12.51 12.80 12.35 55,900 17,000 0.6
09/04/2021
12.51
 1,187,300 12.43 12.67 12.39 34,700 2,200 0.5
08/04/2021
12.43
 843,500 12.43 12.63 12.23 4,600 4,000 0.0
07/04/2021
12.43
 1,020,700 12.07 12.51 12.07 18,600 5,000 0.2
06/04/2021
12.07
 1,178,200 12.27 12.31 12.03 0 5,000 -0.1
05/04/2021
12.27
 1,648,200 12.43 12.84 12.27 0 21,700 -0.3
02/04/2021
12.43
 983,900 12.27 12.59 12.23 11,200 15,300 -0.1
01/04/2021
12.27
 1,478,300 11.79 12.35 11.63 2,300 17,900 -0.2
31/03/2021
11.79
 679,700 11.63 11.95 11.55 3,000 2,900 0.0
30/03/2021
11.63
 553,800 11.63 11.79 11.39 1,700 63,400 -0.9
29/03/2021
11.63
 794,700 11.39 11.63 11.31 40,500 200 0.6
26/03/2021
11.39
 919,700 11.39 11.39 10.67 4,800 17,300 -0.2
25/03/2021
11.39
 691,600 11.47 11.63 11.23 36,900 20,200 0.2
24/03/2021
11.47
 935,800 11.87 11.87 11.31 0 12,000 -0.2
23/03/2021
11.87
 827,500 12.27 12.27 11.63 51,500 42,600 0.1
22/03/2021
12.27
 758,200 12.35 12.43 12.15 16,500 52,400 -0.5
19/03/2021
12.35
 892,600 12.27 12.63 12.23 700 23,700 -0.4
18/03/2021
12.27
 867,500 12.19 12.43 12.19 16,800 1,800 0.2
17/03/2021
12.19
 686,600 12.03 12.23 11.95 7,300 6,800 0.0
16/03/2021
12.03
 993,700 12.27 12.27 11.87 17,800 11,700 0.1
15/03/2021
12.27
 1,018,600 12.03 12.27 12.07 21,200 0 0.3
12/03/2021
12.03
 1,556,100 12.43 12.51 12.03 600 31,300 -0.5
11/03/2021
12.43
 2,166,700 11.95 12.67 12.07 8,400 30,000 -0.3
10/03/2021
11.95
 764,300 12.19 12.19 11.87 7,100 29,200 -0.3
09/03/2021
12.19
 1,539,100 12.11 12.43 11.87 9,700 56,000 -0.7
08/03/2021
12.11
 2,842,900 11.35 12.11 11.47 41,000 0 0.6
05/03/2021
11.35
 583,500 11.11 11.47 10.99 39,700 18,600 0.3
04/03/2021
11.11
 1,277,500 11.47 11.67 10.91 7,200 0 0.1
03/03/2021
11.47
 1,012,600 11.39 11.63 11.27 16,600 42,100 -0.4
02/03/2021
11.39
 1,604,500 11.55 11.71 11.35 188,900 10,200 2.6
01/03/2021
11.55
 1,169,100 11.15 11.59 11.15 35,500 3,800 0.5
26/02/2021
11.15
 630,000 11.19 11.19 10.91 6,000 20,300 -0.2
25/02/2021
11.19
 677,700 11.19 11.35 11.03 48,900 47,000 0.0
24/02/2021
11.19
 1,439,500 11.27 11.71 11.11 8,300 56,100 -0.7
23/02/2021
11.27
 1,270,300 11.07 11.31 10.91 8,100 5,400 0.0
22/02/2021
11.07
 714,000 11.11 11.31 10.99 9,700 19,800 -0.1
19/02/2021
11.11
 638,200 11.15 11.31 10.91 100 10,100 -0.1
18/02/2021
11.15
 934,100 11.51 11.59 10.83 300 45,400 -0.6
17/02/2021
11.51
 1,175,500 11.07 11.55 11.15 23,500 1,000 0.3
09/02/2021
11.07
 1,543,800 10.83 11.23 10.43 46,300 47,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |