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

43.85
-0.70
(-1.57%)
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
(2024-10-23) 		-4.05 -8.33% 8,787,200 -556,900 -26.1
43.30
48.60
43.85
2 tháng
(2024-09-23) 		-4.30 -8.80% 28,224,100 -168,500 -6.6
43.30
52.20
43.85
3 tháng
(2024-08-26) 		-5.30 -10.63% 38,678,000 -122,300 -4.4
43.30
52.20
43.85
6 tháng
(2024-05-27) 		-7.63 -14.63% 81,528,100 199,700 9.6
40.30
55.27
43.85
12 tháng
(2023-11-28) 		3.55 8.66% 181,299,700 -1,025,021 -58.3
40.30
58.64
43.85
24 tháng
(2022-12-05) 		27.58 162.52% 471,386,000 5,415,585 222.1
14.37
58.64
43.85
36 tháng
(2021-12-08) 		9.65 27.66% 636,280,500 7,345,977 268.8
10.28
58.64
43.85
60 tháng
(2019-12-19) 		38.67 657.65% 996,952,091 -1,123,240 158.3
5.86
58.64
43.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
10.83
 1,576,300 11.07 11.75 10.51 15,700 116,300 -1.4
05/02/2021
11.07
 1,182,100 10.35 11.07 10.67 4,200 17,900 -0.2
04/02/2021
10.35
 1,370,700 9.71 10.35 10.03 5,700 46,900 -0.5
03/02/2021
9.71
 812,200 9.10 9.71 9.10 11,000 11,700 -0.0
02/02/2021
9.10
 730,800 9.06 9.31 8.66 35,700 200 0.4
01/02/2021
9.06
 1,539,000 9.75 10.11 9.06 105,300 400 1.3
29/01/2021
9.75
 1,815,600 9.71 10.03 9.06 158,100 3,400 1.8
28/01/2021
9.71
 290,500 10.43 10.43 9.71 100 0 0.0
27/01/2021
10.43
 3,005,000 11.19 11.19 10.43 101,600 1,000 1.3
26/01/2021
11.19
 1,499,000 12.03 12.15 11.19 27,400 65,700 -0.5
25/01/2021
12.03
 1,153,400 12.11 12.31 11.63 112,600 300 1.7
22/01/2021
12.11
 867,100 12.51 12.51 12.07 46,400 0 0.7
21/01/2021
12.51
 1,410,700 12.11 12.67 11.71 62,600 2,200 0.9
20/01/2021
12.11
 1,524,300 12.63 12.75 11.75 59,900 0 0.9
19/01/2021
12.63
 1,883,300 13.56 13.60 12.63 19,100 300 0.3
18/01/2021
13.56
 2,122,100 13.96 13.96 13.32 52,200 0 0.9
15/01/2021
13.96
 1,320,000 13.44 14.28 13.64 300 0 0.0
14/01/2021
13.44
 2,797,300 12.59 13.44 12.47 59,600 0 1.0
13/01/2021
12.59
 1,835,600 12.75 13.12 12.55 300 2,900 -0.0
12/01/2021
12.75
 1,684,400 12.80 13.16 12.19 200 76,000 -1.2
11/01/2021
12.80
 3,228,500 13.48 13.48 12.75 20,200 29,600 -0.1
08/01/2021
13.48
 3,180,000 13.00 13.88 13.00 2,900 12,400 -0.2
07/01/2021
13.00
 948,500 12.15 13.00 13.00 200 0 0.0
06/01/2021
12.15
 3,229,300 11.39 12.15 12.07 5,500 2,503,300 -37.8
05/01/2021
11.39
 5,580,100 10.67 11.39 11.15 1,600 4,000,300 -56.7
04/01/2021
10.67
 912,900 9.99 10.67 10.27 0 100 -0.0
31/12/2020
9.99
 900,930 9.67 10.03 9.67 50 1,030 -0.0
30/12/2020
9.67
 478,380 9.83 9.91 9.63 300 10 0.0
29/12/2020
9.83
 591,030 9.83 9.99 9.79 12,970 1,340 0.1
28/12/2020
9.83
 1,512,440 9.63 10.11 9.63 100 893,770 -11.0
25/12/2020
9.63
 1,134,570 9.39 9.95 9.23 0 665,160 -8.0
24/12/2020
9.39
 589,900 9.67 9.87 9.02 2,120 0 0.0
23/12/2020
9.67
 849,660 10.11 10.11 9.63 3,840 250,960 -3.0
22/12/2020
10.11
 1,173,700 10.03 10.47 9.99 0 0 0
21/12/2020
10.03
 1,160,760 9.47 10.11 9.63 40,290 240 0.5
18/12/2020
9.47
 1,010,090 8.86 9.47 8.82 0 0 0
17/12/2020
8.86
 356,530 8.94 9.06 8.86 0 0 0
16/12/2020
8.94
 363,170 8.98 9.15 8.82 0 180,160 -2.0
15/12/2020
8.98
 734,950 9.06 9.23 8.90 90 139,840 -1.6
14/12/2020
9.06
 919,130 8.86 9.23 8.82 20 159,390 -1.8
11/12/2020
8.86
 174,300 8.82 8.90 8.62 0 0 0
10/12/2020
8.82
 422,450 9.10 9.15 8.70 230 0 0.0
09/12/2020
9.10
 771,430 8.54 9.10 8.74 200 0 0.0
08/12/2020
8.54
 331,080 8.38 8.54 8.26 0 1,770 -0.0
07/12/2020
8.38
 233,710 8.22 8.46 8.26 640 0 0.0
04/12/2020
8.22
 162,180 8.10 8.26 8.10 200 0 0.0
03/12/2020
8.10
 197,360 7.88 8.26 7.88 200 420 -0.0
02/12/2020
7.88
 214,550 7.73 7.94 7.62 30 0 0.0
01/12/2020
7.73
 69,170 7.74 7.74 7.62 0 220 -0.0
30/11/2020
7.74
 71,930 7.73 7.86 7.72 0 0 0
27/11/2020
7.73
 73,090 7.73 7.77 7.62 40 0 0.0
26/11/2020
7.73
 44,490 7.74 7.77 7.70 0 0 0
25/11/2020
7.74
 87,230 7.62 7.78 7.62 2,000 280 0.0
24/11/2020
7.62
 82,740 7.69 7.86 7.62 0 0 0
23/11/2020
7.69
 107,990 7.80 7.80 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |