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)
02/07/2020
6.82
 9,870 6.67 6.90 6.67 0 0 0
01/07/2020
6.67
 16,980 6.42 6.80 6.43 0 0 0
30/06/2020
6.42
 45,050 6.87 7.14 6.42 0 0 0
29/06/2020
6.87
 159,620 7.38 7.38 6.87 200 17,860 -0.2
26/06/2020
7.38
 99,800 7.54 7.54 7.22 0 0 0
25/06/2020
7.54
 87,200 7.62 7.70 7.46 0 1,760 -0.0
24/06/2020
7.62
 300,630 7.12 7.62 7.55 0 115,450 -1.1
23/06/2020
7.12
 250,660 6.66 7.12 6.82 0 102,060 -0.9
22/06/2020
6.66
 86,520 6.48 6.73 6.58 0 36,660 -0.3
19/06/2020
6.48
 15,840 6.46 6.65 6.46 0 9,050 -0.1
18/06/2020
6.46
 56,910 6.42 6.65 6.42 100 5,000 -0.0
17/06/2020
6.42
 9,770 6.40 6.42 6.31 0 0 0
16/06/2020
6.40
 6,780 6.42 6.66 6.27 0 860 -0.0
15/06/2020
6.42
 8,930 6.42 6.65 6.42 0 0 0
12/06/2020
6.42
 41,880 6.50 6.50 6.06 0 0 0
11/06/2020
6.50
 54,140 6.73 6.73 6.50 0 21,690 -0.2
10/06/2020
6.73
 19,620 6.73 6.90 6.73 2,000 3,610 -0.0
09/06/2020
6.73
 64,650 6.59 6.82 6.59 3,000 11,500 -0.1
08/06/2020
6.59
 149,630 6.57 6.70 6.51 1,150 75,550 -0.6
05/06/2020
6.57
 21,170 6.57 6.57 6.42 0 500 -0.0
04/06/2020
6.57
 41,960 6.38 6.62 6.42 0 20,170 -0.2
03/06/2020
6.38
 8,990 6.56 6.56 6.31 240 6,000 -0.0
02/06/2020
6.56
 30,450 6.50 6.74 6.26 700 20,000 -0.2
01/06/2020
6.50
 24,640 6.44 6.58 6.44 820 16,600 -0.1
29/05/2020
6.44
 22,550 6.52 6.81 6.43 0 13,000 -0.1
28/05/2020
6.52
 10,610 6.34 6.54 6.40 0 420 -0.0
27/05/2020
6.34
 46,380 6.38 6.42 6.26 2,240 14,410 -0.1
26/05/2020
6.38
 11,100 6.30 6.39 6.02 0 0 0
25/05/2020
6.30
 7,520 6.26 6.34 6.26 0 520 -0.0
22/05/2020
6.26
 4,840 6.18 6.26 6.18 0 0 0
21/05/2020
6.18
 4,610 6.27 6.27 6.10 0 0 0
20/05/2020
6.27
 320 6.26 6.27 6.12 0 0 0
19/05/2020
6.26
 280 6.10 6.26 6.10 0 0 0
18/05/2020
6.10
 12,900 6.32 6.32 6.10 0 1,080 -0.0
15/05/2020
6.32
 6,490 6.33 6.38 6.32 0 0 0
14/05/2020
6.33
 11,920 6.26 6.42 6.02 0 0 0
13/05/2020
6.26
 49,820 6.32 6.32 5.88 0 17,280 -0.1
12/05/2020
6.32
 4,790 6.33 6.33 6.11 0 0 0
11/05/2020
6.33
 2,610 6.33 6.41 6.10 0 0 0
08/05/2020
6.33
 75,820 6.34 6.42 6.11 510 64,730 -0.5
07/05/2020
6.34
 22,760 6.32 6.42 6.18 0 70 -0.0
06/05/2020
6.32
 20,560 6.18 6.34 6.14 0 13,000 -0.1
05/05/2020
6.18
 5,880 6.10 6.34 6.10 0 0 0
04/05/2020
6.10
 21,270 6.42 6.52 6.02 0 0 0
29/04/2020
6.42
 6,340 6.42 6.42 6.30 0 0 0
28/04/2020
6.42
 11,690 6.27 6.42 6.27 0 0 0
27/04/2020
6.27
 21,570 6.38 6.42 6.27 0 10 -0
24/04/2020
6.38
 9,000 6.50 6.50 6.35 0 0 0
23/04/2020
6.50
 29,870 6.56 6.81 6.50 0 28,200 -0.2
22/04/2020
6.56
 1,720 6.54 6.58 6.34 0 0 0
21/04/2020
6.54
 23,930 6.51 6.66 6.51 0 11,130 -0.1
20/04/2020
6.51
 17,560 6.56 7.02 6.51 0 1,530 -0.0
17/04/2020
6.56
 5,740 6.42 6.74 6.50 0 0 0
16/04/2020
6.42
 8,880 6.66 6.66 6.42 0 0 0
15/04/2020
6.66
 3,520 6.57 6.66 6.34 0 0 0
14/04/2020
6.57
 5,140 6.42 6.57 6.42 0 0 0
13/04/2020
6.42
 29,210 6.74 6.74 6.30 0 0 0
10/04/2020
6.74
 1,540 6.66 6.90 6.66 0 300 -0.0
09/04/2020
6.66
 40,530 6.66 6.66 6.22 0 4,800 -0.0
08/04/2020
6.66
 3,350 6.66 6.66 6.42 0 40 -0.0
07/04/2020
6.66
 4,240 6.82 6.82 6.66 0 870 -0.0
06/04/2020
6.82
 10,860 6.81 7.22 6.74 0 0 0
03/04/2020
6.81
 1,150 6.71 6.89 6.58 100 0 0.0
01/04/2020
6.71
 2,120 6.42 6.73 5.97 0 1,940 -0.0
31/03/2020
6.42
 10,140 6.81 6.81 6.34 0 0 0
30/03/2020
6.81
 10 6.38 6.81 6.81 0 0 0
27/03/2020
6.38
 1,020 6.81 6.82 6.38 0 0 0
26/03/2020
6.81
 4,090 6.78 7.14 6.32 0 0 0
25/03/2020
6.78
 3,280 6.66 6.82 6.26 0 0 0
24/03/2020
6.66
 4,020 6.35 6.79 6.66 0 0 0
23/03/2020
6.35
 2,430 6.82 6.82 6.35 0 210 -0.0
20/03/2020
6.82
 20,640 6.82 7.06 6.66 0 0 0
19/03/2020
6.82
 1,070 6.90 7.13 6.66 0 0 0
18/03/2020
6.90
 18,200 6.65 7.12 6.90 0 0 0
17/03/2020
6.65
 1,020 6.50 6.65 6.65 0 0 0
16/03/2020
6.50
 5,940 6.82 6.82 6.42 0 5,120 -0.0
13/03/2020
6.82
 4,410 6.82 6.98 6.35 0 0 0
12/03/2020
6.82
 2,370 6.82 7.21 6.47 0 0 0
11/03/2020
6.82
 23,750 6.47 6.92 6.47 0 2,890 -0.0
10/03/2020
6.47
 31,750 6.71 7.18 6.46 5,100 21,450 -0.1
09/03/2020
6.71
 36,660 7.22 7.22 6.71 0 0 0
06/03/2020
7.22
 3,860 7.22 7.22 7.06 0 0 0
05/03/2020
7.22
 13,960 7.30 7.30 7.14 0 0 0
04/03/2020
7.30
 17,160 7.31 7.38 7.06 830 0 0.0
03/03/2020
7.31
 7,420 7.46 7.46 7.22 0 10 -0.0
02/03/2020
7.46
 6,950 7.46 7.86 7.46 0 0 0
28/02/2020
7.46
 12,770 7.57 7.94 7.38 0 0 0
27/02/2020
7.57
 30,150 7.34 7.60 7.34 0 11,000 -0.1
26/02/2020
7.34
 4,620 7.30 7.59 7.30 0 4,500 -0.0
25/02/2020
7.30
 12,470 7.22 7.30 7.22 0 0 0
24/02/2020
7.22
 16,000 7.50 7.50 7.22 0 10,730 -0.1
21/02/2020
7.50
 29,550 7.70 7.70 7.46 0 5,000 -0.0
20/02/2020
7.70
 43,210 7.62 7.85 7.54 0 16,400 -0.2
19/02/2020
7.62
 25,340 7.22 7.73 7.22 18,000 50 0.2
18/02/2020
7.22
 20,500 7.30 7.46 7.22 4,500 11,000 -0.1
17/02/2020
7.30
 45,890 7.34 7.38 7.22 0 34,770 -0.3
14/02/2020
7.34
 28,840 7.22 7.54 7.23 1,000 0 0.0
13/02/2020
7.22
 20,830 7.66 7.66 7.22 1,620 6,000 -0.0
12/02/2020
7.66
 10,320 7.70 7.70 7.62 1,580 0 0.0
11/02/2020
7.70
 93,320 7.70 7.78 7.62 500 15,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |