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)
20/11/2020
7.80
 40,320 7.86 7.87 7.78 0 0 0
19/11/2020
7.86
 118,510 7.62 7.93 7.55 0 0 0
18/11/2020
7.62
 90,840 7.54 7.70 7.30 0 0 0
17/11/2020
7.54
 94,750 7.53 7.58 7.46 20 2,470 -0.0
16/11/2020
7.53
 84,330 7.30 7.61 7.30 0 0 0
13/11/2020
7.30
 220,880 7.45 7.45 7.27 350 110,000 -1.0
12/11/2020
7.45
 46,410 7.46 7.46 7.38 10 0 0.0
11/11/2020
7.46
 46,580 7.52 7.56 7.31 20 0 0.0
10/11/2020
7.52
 239,540 7.54 7.69 7.30 80 171,680 -1.6
09/11/2020
7.54
 13,260 7.51 7.57 7.50 0 0 0
06/11/2020
7.51
 27,300 7.52 7.62 7.23 0 0 0
05/11/2020
7.52
 15,840 7.59 7.59 7.22 0 0 0
04/11/2020
7.59
 20,590 7.52 7.59 7.22 0 0 0
03/11/2020
7.52
 55,960 7.38 7.60 7.38 4,850 200 0.0
02/11/2020
7.38
 19,390 7.14 7.38 6.82 0 0 0
30/10/2020
7.14
 107,980 7.38 7.38 7.14 130 64,690 -0.6
29/10/2020
7.38
 101,570 7.32 7.38 7.14 130 40,720 -0.4
28/10/2020
7.32
 68,000 7.54 7.62 7.26 0 0 0
27/10/2020
7.54
 74,010 7.74 7.74 7.46 310 0 0.0
26/10/2020
7.74
 61,400 7.78 8.02 7.74 50 0 0.0
23/10/2020
7.78
 139,580 7.78 8.02 7.78 30 250 -0.0
22/10/2020
7.78
 180,440 8.02 8.02 7.70 170 0 0.0
21/10/2020
8.02
 231,610 8.30 8.30 7.94 0 0 0
20/10/2020
8.30
 207,880 8.10 8.50 8.10 0 1,300 -0.0
19/10/2020
8.10
 394,760 7.60 8.10 7.54 3,010 1,290 0.0
16/10/2020
7.60
 60,250 7.60 7.62 7.46 0 0 0
15/10/2020
7.60
 68,180 7.51 7.62 7.51 70 9,700 -0.1
14/10/2020
7.51
 35,940 7.58 7.62 7.46 160 0 0.0
13/10/2020
7.58
 39,780 7.46 7.62 7.42 80 0 0.0
12/10/2020
7.46
 34,350 7.70 7.70 7.46 10 0 0.0
09/10/2020
7.70
 68,930 7.62 7.70 7.54 0 0 0
08/10/2020
7.62
 77,790 7.60 7.69 7.54 10 0 0.0
07/10/2020
7.60
 52,050 7.69 7.69 7.55 0 0 0
06/10/2020
7.69
 190,760 7.65 7.69 7.50 0 0 0
05/10/2020
7.65
 151,980 7.46 7.66 7.50 0 100 -0.0
02/10/2020
7.46
 328,760 7.38 7.62 7.35 0 1,180 -0.0
01/10/2020
7.38
 276,820 7.00 7.49 6.97 0 100 -0.0
30/09/2020
7.00
 151,460 6.95 7.01 6.90 0 7,250 -0.1
29/09/2020
6.95
 154,730 6.74 7.06 6.75 0 0 0
28/09/2020
6.74
 74,910 6.67 6.75 6.67 0 0 0
25/09/2020
6.67
 58,760 6.70 6.73 6.66 0 0 0
24/09/2020
6.70
 148,880 6.67 6.72 6.67 0 0 0
23/09/2020
6.67
 95,780 6.72 6.74 6.66 0 0 0
22/09/2020
6.72
 34,710 6.71 6.74 6.66 0 0 0
21/09/2020
6.71
 78,770 6.73 6.81 6.71 0 2,160 -0.0
18/09/2020
6.73
 134,140 6.66 6.82 6.65 0 0 0
17/09/2020
6.66
 87,830 6.66 6.70 6.65 0 0 0
16/09/2020
6.66
 82,260 6.66 6.73 6.66 0 1,130 -0.0
15/09/2020
6.66
 64,880 6.66 6.74 6.60 0 0 0
14/09/2020
6.66
 38,780 6.66 6.73 6.62 0 0 0
11/09/2020
6.66
 25,550 6.67 6.72 6.58 0 0 0
10/09/2020
6.67
 6,700 6.69 6.69 6.63 0 0 0
09/09/2020
6.69
 26,430 6.63 7.06 6.59 0 0 0
08/09/2020
6.63
 56,280 6.63 6.63 6.58 0 10 -0.0
07/09/2020
6.63
 144,540 6.55 6.64 6.55 0 0 0
04/09/2020
6.55
 62,520 6.50 6.55 6.18 0 0 0
03/09/2020
6.50
 83,850 6.50 6.51 6.43 0 16,420 -0.1
01/09/2020
6.50
 18,640 6.54 6.54 6.50 0 0 0
31/08/2020
6.54
 18,630 6.46 6.65 6.46 1,180 0 0.0
28/08/2020
6.46
 43,560 6.56 6.58 6.45 0 1,090 -0.0
27/08/2020
6.56
 10,110 6.55 6.71 6.42 0 0 0
26/08/2020
6.55
 9,340 6.56 6.56 6.50 0 0 0
25/08/2020
6.56
 56,310 6.54 6.57 6.42 290 80 0.0
24/08/2020
6.54
 5,870 6.34 6.54 6.38 0 0 0
21/08/2020
6.34
 7,960 6.34 6.50 6.18 0 300 -0.0
20/08/2020
6.34
 30,860 6.26 6.34 6.26 0 0 0
19/08/2020
6.26
 21,380 6.26 6.34 6.26 800 0 0.0
18/08/2020
6.26
 16,430 6.24 6.26 6.24 300 0 0.0
17/08/2020
6.24
 10,970 6.18 6.26 6.17 0 0 0
14/08/2020
6.18
 11,900 6.18 6.18 6.18 0 0 0
13/08/2020
6.18
 11,370 6.23 6.34 6.14 0 0 0
12/08/2020
6.23
 10,940 6.23 6.23 6.02 0 0 0
11/08/2020
6.23
 57,970 6.18 6.34 6.14 0 0 0
10/08/2020
6.18
 15,800 6.18 6.40 6.18 0 0 0
07/08/2020
6.18
 13,900 6.18 6.18 6.06 0 0 0
06/08/2020
6.18
 51,710 6.18 6.41 6.18 0 0 0
05/08/2020
6.18
 4,740 6.16 6.42 6.02 0 0 0
04/08/2020
6.16
 14,230 6.18 6.38 6.02 0 0 0
03/08/2020
6.18
 11,800 5.86 6.27 5.82 0 0 0
31/07/2020
5.86
 17,260 5.94 5.94 5.62 0 0 0
30/07/2020
5.94
 5,520 5.88 5.94 5.89 0 0 0
29/07/2020
5.88
 14,270 5.86 5.90 5.62 0 0 0
28/07/2020
5.86
 48,200 5.86 6.14 5.82 1,560 2,310 -0.0
27/07/2020
5.86
 46,240 6.23 6.23 5.80 1,300 0 0.0
24/07/2020
6.23
 73,450 6.70 6.73 6.23 0 0 0
23/07/2020
6.70
 23,260 6.66 6.70 6.54 0 0 0
22/07/2020
6.66
 9,980 6.66 6.66 6.54 0 0 0
21/07/2020
6.66
 7,590 6.72 6.78 6.58 0 0 0
20/07/2020
6.72
 260 6.72 6.72 6.60 0 10 -0.0
17/07/2020
6.72
 12,570 6.62 6.72 6.58 0 0 0
16/07/2020
6.62
 9,840 6.63 6.86 6.62 0 0 0
15/07/2020
6.63
 25,110 6.78 6.78 6.63 0 0 0
14/07/2020
6.78
 10,220 6.84 6.84 6.58 0 0 0
13/07/2020
6.84
 2,460 6.66 6.98 6.66 100 0 0.0
10/07/2020
6.66
 14,110 6.81 6.81 6.66 0 0 0
09/07/2020
6.81
 10,050 6.78 6.89 6.51 0 0 0
08/07/2020
6.78
 5,430 6.66 6.90 6.66 0 0 0
07/07/2020
6.66
 24,100 6.62 6.74 6.51 0 3,670 -0.0
06/07/2020
6.62
 7,870 6.60 6.80 6.51 0 0 0
03/07/2020
6.60
 13,180 6.82 6.82 6.58 1,130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |