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)
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
15/02/2019
6.04
 14,830 5.89 6.08 5.89 0 40 -0.0
14/02/2019
5.89
 8,510 5.83 6.02 5.89 0 0 0
13/02/2019
5.83
 20,750 5.83 5.89 5.63 0 0 0
12/02/2019
5.83
 21,920 5.77 5.89 5.77 0 0 0
11/02/2019
5.77
 3,180 5.76 5.89 5.77 0 0 0
01/02/2019
5.76
 5,230 5.76 5.89 5.76 0 0 0
31/01/2019
5.76
 2,510 5.70 5.83 5.70 0 0 0
30/01/2019
5.70
 6,430 5.70 5.82 5.64 40 280 -0.0
29/01/2019
5.70
 5,460 5.70 5.89 5.70 0 0 0
28/01/2019
5.70
 1,040 5.83 5.89 5.70 0 0 0
25/01/2019
5.83
 10,200 5.70 5.83 5.70 0 0 0
24/01/2019
5.70
 34,350 5.77 5.77 5.64 0 0 0
23/01/2019
5.77
 22,970 5.77 5.83 5.58 0 0 0
22/01/2019
5.77
 37,670 5.77 5.96 5.64 0 0 0
21/01/2019
5.77
 21,510 6.08 6.14 5.77 400 0 0.0
18/01/2019
6.08
 26,210 6.08 6.21 6.02 0 0 0
17/01/2019
6.08
 11,030 6.21 6.27 6.06 0 0 0
16/01/2019
6.21
 21,350 6.08 6.21 6.08 0 0 0
15/01/2019
6.08
 29,890 6.05 6.21 6.05 0 0 0
14/01/2019
6.05
 3,890 6.27 6.27 6.05 0 0 0
11/01/2019
6.27
 670 6.17 6.27 6.17 0 0 0
10/01/2019
6.17
 1,360 6.27 6.27 6.17 0 0 0
09/01/2019
6.27
 19,930 6.27 6.39 6.24 0 0 0
08/01/2019
6.27
 9,630 6.27 6.27 6.24 0 0 0
07/01/2019
6.27
 8,060 6.33 6.46 6.27 0 0 0
04/01/2019
6.33
 2,140 6.36 6.36 6.17 0 0 0
03/01/2019
6.36
 22,670 6.46 6.46 6.21 0 10,000 -0.1
02/01/2019
6.46
 1,220 6.43 6.46 6.27 0 0 0
28/12/2018
6.43
 35,990 6.64 6.68 6.27 0 18,000 -0.2
27/12/2018
6.64
 158,720 6.39 6.64 6.27 330 30,350 -0.3
26/12/2018
6.39
 28,320 6.33 6.52 6.20 0 10,020 -0.1
25/12/2018
6.33
 29,140 6.46 6.52 6.24 500 0 0.0
24/12/2018
6.46
 16,780 6.52 6.55 6.46 0 2,750 -0.0
21/12/2018
6.52
 38,730 6.52 6.55 6.46 0 0 0
20/12/2018
6.52
 16,950 6.64 6.64 6.43 0 0 0
19/12/2018
6.64
 7,510 6.55 6.71 6.39 0 0 0
18/12/2018
6.55
 28,970 6.77 6.77 6.55 0 7,600 -0.1
17/12/2018
6.77
 6,470 6.80 6.80 6.64 0 25,600 -0.3
14/12/2018
6.80
 17,070 6.83 6.83 6.71 0 3,090 -0.0
13/12/2018
6.83
 36,710 6.83 6.83 6.71 0 5,260 -0.1
12/12/2018
6.83
 17,550 6.83 6.83 6.80 0 3,000 -0.0
11/12/2018
6.83
 41,330 6.83 6.83 6.74 0 31,240 -0.3
10/12/2018
6.83
 6,300 6.83 6.83 6.77 0 0 0
07/12/2018
6.83
 16,340 6.83 6.90 6.71 0 0 0
06/12/2018
6.83
 4,790 6.83 6.83 6.77 0 0 0
05/12/2018
6.83
 16,600 6.83 6.83 6.77 0 0 0
04/12/2018
6.83
 15,080 6.90 6.96 6.83 0 0 0
03/12/2018
6.90
 17,610 6.77 6.96 6.68 0 0 0
30/11/2018
6.77
 14,920 6.74 6.77 6.68 100 0 0.0
29/11/2018
6.74
 5,840 6.77 6.83 6.71 0 0 0
28/11/2018
6.77
 9,700 6.83 6.83 6.71 0 0 0
27/11/2018
6.83
 13,240 6.74 6.83 6.83 0 0 0
26/11/2018
6.74
 6,850 6.90 6.90 6.74 0 0 0
23/11/2018
6.90
 22,180 6.77 6.90 6.71 0 0 0
22/11/2018
6.77
 21,710 6.77 6.83 6.74 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |