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)
11/07/2019
6.05
 3,180 6.01 6.07 6.01 1,000 0 0.0
10/07/2019
6.01
 4,360 6.07 6.08 6.01 0 0 0
09/07/2019
6.07
 1,230 6.07 6.07 5.87 1,000 0 0.0
08/07/2019
6.07
 9,350 5.93 6.08 5.90 0 8,900 -0.1
05/07/2019
5.93
 16,940 5.97 6.01 5.93 0 8,500 -0.1
04/07/2019
5.97
 19,030 6.01 6.16 5.97 0 8,500 -0.1
03/07/2019
6.01
 25,690 6.01 6.16 6.01 0 6,500 -0.1
02/07/2019
6.01
 10,440 6.28 6.28 6.01 0 0 0
01/07/2019
6.28
 3,990 6.26 6.30 6.11 0 0 0
28/06/2019
6.26
 12,070 6.20 6.31 6.17 0 0 0
27/06/2019
6.20
 10,870 6.32 6.32 6.17 3,000 1,900 0.0
26/06/2019
6.32
 3,500 6.32 6.32 6.17 50 0 0.0
25/06/2019
6.32
 730 6.35 6.35 6.23 0 0 0
24/06/2019
6.35
 400 6.37 6.38 6.31 0 0 0
21/06/2019
6.37
 9,230 6.23 6.38 6.16 0 8,600 -0.1
20/06/2019
6.23
 10,010 6.35 6.35 6.23 1,020 8,400 -0.1
19/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/06/2019
6.35
 43,970 6.11 6.46 6.23 2,160 2,350 -0.0
18/06/2019
6.10
 3,740 6.10 6.14 6.05 2,180 0 0.0
17/06/2019
6.10
 21,640 6.07 6.11 6.06 3,920 6,000 -0.0
14/06/2019
6.07
 2,280 6.01 6.07 6.01 0 0 0
13/06/2019
6.01
 10,660 6.01 6.08 6.01 500 0 0.0
12/06/2019
6.01
 26,790 5.95 6.01 5.83 170 20,580 -0.2
11/06/2019
5.95
 370 6.08 6.11 5.95 0 0 0
10/06/2019
6.08
 4,390 6.04 6.08 6.08 0 0 0
07/06/2019
6.04
 7,900 5.95 6.04 5.95 0 0 0
06/06/2019
5.95
 4,310 6.04 6.10 5.94 0 0 0
05/06/2019
6.04
 11,330 6.08 6.08 6.04 0 10,000 -0.1
04/06/2019
6.08
 11,520 6.08 6.08 6.01 10 0 0
03/06/2019
6.08
 4,710 6.04 6.08 6.01 0 0 0
31/05/2019
6.04
 2,180 6.11 6.14 6.04 0 0 0
30/05/2019
6.11
 2,160 6.11 6.12 5.87 0 0 0
29/05/2019
6.11
 6,170 6.21 6.21 5.88 0 0 0
28/05/2019
6.21
 2,380 6.28 6.28 6.14 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
27/05/2019
6.28
 11,380 6.13 6.55 6.14 10 0 0.0
24/05/2019
6.13
 20,330 6.14 6.14 6.08 0 3,950 -0.0
23/05/2019
6.14
 19,680 6.09 6.14 6.09 0 730 -0.0
22/05/2019
6.09
 60,160 6.11 6.17 6.08 0 30,460 -0.3
21/05/2019
6.11
 2,600 6.08 6.14 6.08 0 0 0
20/05/2019
6.08
 2,770 6.08 6.08 6.08 0 0 0
17/05/2019
6.08
 8,800 6.08 6.08 5.96 0 0 0
16/05/2019
6.08
 140 6.05 6.08 5.80 0 0 0
15/05/2019
6.05
 8,950 6.05 6.08 6.05 0 300 -0.0
14/05/2019
6.05
 2,280 6.02 6.05 5.96 0 0 0
13/05/2019
6.02
 7,880 6.06 6.08 6.02 0 0 0
10/05/2019
6.06
 120 6.02 6.08 6.06 0 120 -0.0
09/05/2019
6.02
 4,510 6.08 6.08 6.02 0 510 -0.0
08/05/2019
6.08
 3,820 6.09 6.09 6.08 0 2,500 -0.0
07/05/2019
6.09
 720 6.14 6.14 6.09 0 0 0
06/05/2019
6.14
 2,410 6.14 6.14 5.96 0 0 0
03/05/2019
6.14
 18,150 6.14 6.17 6.11 0 0 0
02/05/2019
6.14
 1,030 6.14 6.21 6.14 0 0 0
26/04/2019
6.14
 8,420 6.14 6.26 6.14 0 6,910 -0.1
25/04/2019
6.14
 10,710 6.24 6.24 6.14 0 0 0
24/04/2019
6.24
 2,700 6.26 6.27 6.02 0 10 -0.0
23/04/2019
6.26
 11,030 6.21 6.27 6.21 0 0 0
22/04/2019
6.21
 56,730 6.11 6.43 6.21 0 13,500 -0.1
19/04/2019
6.11
 64,900 6.03 6.14 6.08 1,610 0 0.0
18/04/2019
6.03
 28,750 6.14 6.14 6.03 20 0 0.0
17/04/2019
6.14
 3,510 6.07 6.14 6.07 760 0 0.0
16/04/2019
6.07
 5,570 6.08 6.08 6.02 0 0 0
12/04/2019
6.08
 24,350 6.21 6.21 6.02 2,000 8,500 -0.1
11/04/2019
6.21
 10 6.21 6.21 6.21 0 0 0
10/04/2019
6.21
 9,750 6.08 6.21 6.02 0 7,620 -0.1
09/04/2019
6.08
 38,560 6.21 6.26 5.99 0 32,440 -0.3
08/04/2019
6.21
 9,060 6.08 6.27 6.21 0 0 0
05/04/2019
6.08
 14,860 6.21 6.27 6.08 100 200 -0.0
04/04/2019
6.21
 220 6.21 6.21 6.08 0 0 0
03/04/2019
6.21
 15,250 6.27 6.27 6.08 0 0 0
02/04/2019
6.27
 1,900 6.27 6.27 6.27 0 0 0
01/04/2019
6.27
 3,650 6.21 6.27 6.21 0 0 0
29/03/2019
6.21
 5,190 6.21 6.33 6.14 0 1,030 -0.0
28/03/2019
6.21
 27,300 6.24 6.33 6.14 0 12,000 -0.1
27/03/2019
6.24
 3,110 6.27 6.30 6.21 0 0 0
26/03/2019
6.27
 70 6.27 6.27 6.21 42,745 0 0.4
25/03/2019
6.27
 1,440 6.21 6.33 6.27 0 0 0
22/03/2019
6.21
 2,390 6.33 6.33 6.21 0 0 0
21/03/2019
6.33
 13,570 6.27 6.33 6.27 6,030 0 0.1
20/03/2019
6.27
 10,350 6.27 6.27 6.24 0 0 0
19/03/2019
6.27
 21,760 6.27 6.30 6.24 0 1,000 -0.0
18/03/2019
6.27
 73,330 6.46 6.46 6.27 5,000 0 0.1
15/03/2019
6.46
 6,310 6.52 6.52 6.36 0 0 0
14/03/2019
6.52
 1,750 6.52 6.52 6.39 0 0 0
13/03/2019
6.52
 54,650 6.33 6.52 6.30 0 2,000 -0.0
12/03/2019
6.33
 13,680 6.39 6.39 6.27 0 0 0
11/03/2019
6.39
 70 6.46 6.46 6.39 0 0 0
08/03/2019
6.46
 7,170 6.46 6.46 6.33 0 0 0
07/03/2019
6.46
 16,570 6.39 6.46 6.39 0 0 0
06/03/2019
6.39
 3,750 6.33 6.39 6.33 0 0 0
05/03/2019
6.33
 10,550 6.46 6.46 6.27 0 5,400 -0.1
04/03/2019
6.46
 1,300 6.39 6.46 6.33 0 0 0
01/03/2019
6.39
 5,320 6.39 6.39 6.33 10 0 0.0
28/02/2019
6.39
 28,870 6.39 6.39 6.27 0 0 0
27/02/2019
6.39
 24,970 6.39 6.46 6.33 0 5,000 -0.1
26/02/2019
6.39
 40,970 6.33 6.46 6.33 5,000 9,060 -0.0
25/02/2019
6.33
 38,630 6.39 6.46 6.33 0 10,000 -0.1
22/02/2019
6.39
 10,960 6.39 6.46 6.36 0 5,450 -0.1
21/02/2019
6.39
 17,060 6.33 6.39 6.27 0 0 0
20/02/2019
6.33
 67,500 6.08 6.39 5.96 200 0 0.0
19/02/2019
6.08
 8,080 6.14 6.21 6.08 0 1,100 -0.0
18/02/2019
6.14
 20,270 6.04 6.27 6.02 500 15,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |