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)
10/02/2020
7.70
 190,770 7.69 8.01 7.62 0 3,790 -0.0
07/02/2020
7.69
 107,350 7.65 7.70 7.54 0 270 -0.0
06/02/2020
7.65
 117,190 7.62 7.70 7.46 0 20,210 -0.2
05/02/2020
7.62
 86,490 7.65 7.86 7.55 50 29,320 -0.3
04/02/2020
7.65
 85,900 7.61 7.78 7.54 0 200 -0.0
03/02/2020
7.61
 218,220 7.55 8.02 7.54 0 1,900 -0.0
31/01/2020
7.55
 86,900 7.06 7.55 7.46 0 100 -0.0
30/01/2020
7.06
 67,040 6.60 7.06 6.35 0 0 0
22/01/2020
6.60
 125,900 6.18 6.60 6.26 10,000 30 0.1
21/01/2020
6.18
 4,530 6.10 6.42 6.10 2,130 0 0.0
20/01/2020
6.10
 5,630 6.26 6.26 6.10 2,580 0 0.0
17/01/2020
6.26
 12,750 6.05 6.42 6.05 0 70 -0.0
16/01/2020
6.05
 32,830 6.08 6.08 6.02 0 0 0
15/01/2020
6.08
 13,260 6.08 6.10 6.08 30 0 0.0
14/01/2020
6.08
 24,550 6.08 6.40 6.06 270 70 0.0
13/01/2020
6.08
 22,160 6.08 6.42 6.02 400 0 0.0
10/01/2020
6.08
 34,450 6.01 6.10 5.96 0 8,410 -0.1
09/01/2020
6.01
 14,510 6.02 6.10 5.94 0 4,510 -0.0
08/01/2020
6.02
 10,790 6.02 6.09 5.90 0 0 0
07/01/2020
6.02
 50,180 6.02 6.26 6.02 0 0 0
06/01/2020
6.02
 30,180 6.02 6.18 5.98 0 0 0
03/01/2020
6.02
 28,830 6.29 6.34 6.02 0 0 0
02/01/2020
6.29
 20,940 6.30 6.30 6.02 0 0 0
31/12/2019
6.30
 85,160 6.39 6.41 6.02 0 0 0
30/12/2019
6.39
 56,040 6.31 6.50 6.31 24,030 0 0.2
27/12/2019
6.31
 49,710 6.02 6.43 6.02 0 0 0
26/12/2019
6.02
 30,790 6.02 6.06 5.78 0 0 0
25/12/2019
6.02
 68,110 6.02 6.02 6.01 0 1,240 -0.0
24/12/2019
6.02
 18,220 6.02 6.08 5.90 0 370 -0.0
23/12/2019
6.02
 47,260 6.02 6.09 5.78 0 5,000 -0.0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
20/12/2019
6.02
 45,990 5.88 6.06 5.94 1,480 7,500 -0.0
19/12/2019
5.88
 26,230 5.97 6.00 5.87 0 0 0
18/12/2019
5.97
 49,050 5.93 6.01 5.93 5,000 4,080 0.0
17/12/2019
5.93
 78,410 6.09 6.09 5.93 8,370 0 0.1
16/12/2019
6.09
 38,810 6.14 6.14 5.93 0 0 0
13/12/2019
6.14
 55,120 5.98 6.15 5.98 1,330 0 0.0
12/12/2019
5.98
 84,830 5.63 6.01 5.71 0 0 0
11/12/2019
5.63
 143,770 5.44 5.67 5.44 0 60,270 -0.4
10/12/2019
5.44
 171,980 5.41 5.52 5.41 0 121,630 -0.9
09/12/2019
5.41
 39,100 5.32 5.41 5.31 0 0 0
06/12/2019
5.32
 25,810 5.29 5.32 5.29 0 1,990 -0.0
05/12/2019
5.29
 22,620 5.33 5.37 5.28 0 13,200 -0.1
04/12/2019
5.33
 41,900 5.18 5.33 5.12 4,480 24,640 -0.1
03/12/2019
5.18
 20,400 5.26 5.26 5.18 0 0 0
02/12/2019
5.26
 870 5.26 5.26 5.26 0 0 0
29/11/2019
5.26
 1,880 5.24 5.26 5.26 0 1,480 -0.0
28/11/2019
5.24
 5,650 5.25 5.33 5.24 0 0 0
27/11/2019
5.25
 13,970 5.24 5.26 5.11 13,660 3,620 0.1
26/11/2019
5.24
 10,690 5.24 5.24 5.11 0 0 0
25/11/2019
5.24
 5,490 5.26 5.26 5.24 0 0 0
22/11/2019
5.26
 14,720 5.26 5.36 5.26 2,260 0 0.0
21/11/2019
5.26
 2,570 5.26 5.37 5.26 0 30 -0.0
20/11/2019
5.26
 13,430 5.26 5.30 5.24 0 0 0
19/11/2019
5.26
 560 5.33 5.33 5.26 0 0 0
18/11/2019
5.33
 19,830 5.33 5.37 5.26 5,780 4,700 0.0
15/11/2019
5.33
 11,680 5.32 5.37 5.32 460 0 0.0
14/11/2019
5.32
 23,540 5.22 5.32 5.22 0 0 0
13/11/2019
5.22
 24,550 5.17 5.22 5.16 0 0 0
12/11/2019
5.17
 13,690 5.18 5.18 5.14 0 0 0
11/11/2019
5.18
 2,500 5.22 5.22 5.18 0 0 0
08/11/2019
5.22
 45,280 5.14 5.26 5.14 0 11,740 -0.1
07/11/2019
5.14
 7,410 5.16 5.16 5.03 0 0 0
06/11/2019
5.16
 4,050 5.11 5.17 5.11 0 0 0
05/11/2019
5.11
 10,030 5.11 5.11 5.04 0 5,000 -0.0
04/11/2019
5.11
 2,970 5.10 5.13 4.97 0 0 0
01/11/2019
5.10
 13,530 5.15 5.15 5.07 0 5,570 -0.0
31/10/2019
5.15
 5,040 5.15 5.15 5.15 0 4,080 -0.0
30/10/2019
5.15
 27,100 5.04 5.17 4.96 0 760 -0.0
29/10/2019
5.04
 9,960 5.05 5.17 5.01 5,270 0 0.0
28/10/2019
5.05
 5,500 5.14 5.17 5.05 0 0 0
25/10/2019
5.14
 5,780 5.05 5.21 5.07 4,000 0 0.0
24/10/2019
5.05
 11,310 5.18 5.18 5.05 2,760 0 0.0
23/10/2019
5.18
 2,460 5.18 5.21 5.08 2,000 0 0.0
22/10/2019
5.18
 4,750 5.11 5.18 5.11 800 0 0.0
21/10/2019
5.11
 41,260 5.03 5.18 5.04 0 0 0
18/10/2019
5.03
 13,590 4.96 5.18 5.03 10 0 0
17/10/2019
4.96
 30,600 5.25 5.25 4.96 10 0 0
16/10/2019
5.25
 1,240 5.19 5.26 5.15 0 0 0
15/10/2019
5.19
 14,820 5.23 5.31 5.19 10 0 0
14/10/2019
5.23
 3,530 5.23 5.23 5.18 0 0 0
11/10/2019
5.23
 1,230 5.24 5.24 5.23 0 60 -0.0
10/10/2019
5.24
 760 5.24 5.25 5.14 10 0 0
09/10/2019
5.24
 2,290 5.25 5.25 5.18 0 0 0
08/10/2019
5.25
 3,000 5.29 5.29 5.16 0 0 0
07/10/2019
5.29
 14,210 5.27 5.33 5.19 0 0 0
04/10/2019
5.27
 2,350 5.12 5.28 5.26 0 2,060 -0.0
03/10/2019
5.12
 11,770 5.29 5.29 5.12 0 0 0
02/10/2019
5.29
 1,790 5.32 5.32 5.29 0 0 0
01/10/2019
5.32
 2,450 5.29 5.32 5.11 0 0 0
30/09/2019
5.29
 9,670 5.25 5.33 5.25 0 10 -0.0
27/09/2019
5.25
 12,870 5.16 5.26 5.18 0 10,000 -0.1
26/09/2019
5.16
 22,610 5.26 5.26 5.14 0 0 0
25/09/2019
5.26
 28,910 5.24 5.26 5.12 8,700 28,000 -0.1
24/09/2019
5.24
 3,910 5.26 5.33 5.08 0 0 0
23/09/2019
5.26
 2,710 5.33 5.33 5.26 200 350 -0.0
20/09/2019
5.33
 4,970 5.29 5.35 5.32 0 2,070 -0.0
19/09/2019
5.29
 12,110 5.29 5.33 5.28 12,000 0 0.1
18/09/2019
5.29
 18,220 5.29 5.29 5.29 15,600 0 0.1
17/09/2019
5.29
 2,210 5.29 5.33 5.03 0 0 0
16/09/2019
5.29
 17,120 5.26 5.35 5.27 0 8,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |