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)
13/09/2019
5.26
 6,570 5.25 5.26 5.11 0 0 0
12/09/2019
5.25
 890 5.26 5.26 5.25 10 0 0
11/09/2019
5.26
 630 5.25 5.26 5.26 10 0 0
10/09/2019
5.25
 24,980 5.22 5.25 5.07 0 4,810 -0.0
09/09/2019
5.22
 9,060 5.28 5.28 4.96 0 0 0
06/09/2019
5.28
 510 5.32 5.32 5.28 0 0 0
05/09/2019
5.32
 2,560 5.32 5.35 5.26 0 0 0
04/09/2019
5.32
 13,300 5.22 5.33 5.11 0 0 0
03/09/2019
5.22
 2,710 5.34 5.34 5.22 0 0 0
30/08/2019
5.34
 2,620 5.33 5.36 5.33 0 0 0
29/08/2019
5.33
 2,860 5.33 5.33 5.26 0 0 0
28/08/2019
5.33
 17,100 5.35 5.35 5.26 0 9,130 -0.1
27/08/2019
5.35
 26,920 5.36 5.36 5.26 0 14,140 -0.1
26/08/2019
5.36
 52,750 5.36 5.36 5.26 0 5,510 -0.0
23/08/2019
5.36
 29,310 5.37 5.37 5.26 0 22,860 -0.2
22/08/2019
5.37
 6,240 5.41 5.41 5.33 500 0 0.0
21/08/2019
5.41
 26,360 5.48 5.48 5.33 0 0 0
20/08/2019
5.48
 100 5.48 5.48 5.48 0 0 0
19/08/2019
5.48
 8,430 5.48 5.48 5.41 6,400 1,080 0.0
16/08/2019
5.48
 10,290 5.41 5.56 5.41 0 5,380 -0.0
15/08/2019
5.41
 2,630 5.56 5.56 5.41 0 0 0
14/08/2019
5.56
 5,790 5.56 5.63 5.56 0 0 0
13/08/2019
5.56
 3,640 5.63 5.63 5.25 10 0 0
12/08/2019
5.63
 440 5.63 5.71 5.63 0 0 0
09/08/2019
5.63
 113,360 5.71 5.71 5.41 100,000 111,000 -0.1
08/08/2019
5.71
 8,620 5.78 5.78 5.63 0 0 0
07/08/2019
5.78
 120 5.71 5.78 5.78 0 0 0
06/08/2019
5.71
 2,300 5.63 5.71 5.48 0 0 0
05/08/2019
5.63
 22,800 5.71 5.78 5.63 0 12,270 -0.1
02/08/2019
5.71
 1,320 5.71 5.78 5.71 0 0 0
01/08/2019
5.71
 1,600 5.78 5.78 5.71 0 0 0
31/07/2019
5.78
 1,380 5.71 5.86 5.71 0 10 -0
30/07/2019
5.71
 3,490 5.71 5.90 5.71 1,000 2,510 -0.0
29/07/2019
5.71
 6,620 5.93 5.93 5.71 0 10 -0
26/07/2019
5.93
 11,510 5.86 5.93 5.93 0 0 0
25/07/2019
5.86
 3,370 5.86 5.93 5.86 0 0 0
24/07/2019
5.86
 10,110 5.97 5.97 5.86 0 5,000 -0.0
23/07/2019
5.97
 110 5.97 5.97 5.97 10 0 0
22/07/2019
5.97
 5,280 5.93 6.01 5.87 2,020 5,030 -0.0
19/07/2019
5.93
 2,310 6.01 6.01 5.93 0 260 -0.0
18/07/2019
6.01
 14,940 6.05 6.05 5.93 0 8,600 -0.1
17/07/2019
6.05
 14,160 6.01 6.05 5.93 0 0 0
16/07/2019
6.01
 10,200 6.01 6.08 6.01 0 10,000 -0.1
15/07/2019
6.01
 4,870 6.01 6.01 5.90 0 4,400 -0.0
12/07/2019
6.01
 5,840 6.05 6.08 6.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |