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)
03/07/2018
7.46
 41,010 7.65 7.90 7.40 180 0 0.0
02/07/2018
7.65
 53,850 7.90 7.90 7.65 0 0 0
29/06/2018
7.90
 76,390 7.77 7.96 7.74 0 30 -0.0
28/06/2018
7.77
 58,830 7.71 8.24 7.71 10,180 0 0.1
27/06/2018
7.71
 98,020 7.87 8.12 7.71 0 0 0
26/06/2018
7.87
 99,390 7.96 7.96 7.77 0 0 0
25/06/2018
7.96
 104,290 7.96 8.21 7.77 0 0 0
22/06/2018
7.96
 98,580 7.96 7.96 7.84 0 870 -0.0
21/06/2018
7.96
 91,810 7.90 8.09 7.77 0 13,000 -0.2
20/06/2018
7.90
 102,860 7.65 7.93 7.68 0 0 0
19/06/2018
7.65
 70,710 7.96 7.96 7.52 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.1 (Volume + 3.10%, Ratio=0.03)
18/06/2018
7.96
 63,130 7.90 8.15 7.84 0 0 0
15/06/2018
7.90
 105,320 7.90 8.03 7.84 0 200 -0.0
14/06/2018
7.90
 102,570 8.09 8.09 7.90 0 0 0
13/06/2018
8.09
 111,520 8.03 8.15 7.93 0 0 0
12/06/2018
8.03
 205,690 8.48 8.48 7.90 1,350 0 0.0
11/06/2018
8.48
 101,210 8.51 8.51 8.27 0 0 0
08/06/2018
8.51
 191,240 8.51 8.60 8.39 200 100 0.0
07/06/2018
8.51
 688,930 8.21 8.63 8.15 215,240 27,000 2.5
06/06/2018
8.21
 209,320 8.03 8.45 8.03 180 0 0.0
05/06/2018
8.03
 57,980 8.03 8.06 8.00 0 0 0
04/06/2018
8.03
 61,880 8.03 8.06 7.90 15,600 0 0.2
01/06/2018
8.03
 76,040 8.03 8.09 7.96 0 0 0
31/05/2018
8.03
 102,660 8.03 8.09 7.90 0 0 0
30/05/2018
8.03
 85,700 8.03 8.18 7.96 0 0 0
29/05/2018
8.03
 102,830 7.90 8.09 7.78 0 0 0
28/05/2018
7.90
 72,200 8.15 8.33 7.72 100 21,800 -0.3
25/05/2018
8.15
 47,570 8.15 8.33 7.96 0 0 0
24/05/2018
8.15
 53,420 8.30 8.39 8.03 0 15,290 -0.2
23/05/2018
8.30
 67,400 8.21 8.30 8.03 0 0 0
22/05/2018
8.21
 136,670 8.27 8.27 7.96 0 0 0
21/05/2018
8.27
 61,310 8.30 8.33 8.27 50 0 0.0
18/05/2018
8.30
 76,000 8.30 8.33 8.27 300 0 0.0
17/05/2018
8.30
 81,750 8.39 8.51 8.27 0 10 -0.0
16/05/2018
8.39
 131,120 8.54 8.63 8.39 7,400 0 0.1
15/05/2018
8.54
 97,680 8.69 8.76 8.54 7,120 0 0.1
14/05/2018
8.69
 123,060 8.79 8.88 8.69 10 11,000 -0.2
11/05/2018
8.79
 88,830 8.79 8.79 8.51 1,230 0 0.0
10/05/2018
8.79
 111,400 8.79 8.91 8.72 5,840 0 0.1
09/05/2018
8.79
 136,880 8.88 8.94 8.76 1,420 0 0.0
08/05/2018
8.88
 225,480 9.03 9.18 8.79 11,000 0 0.2
07/05/2018
9.03
 252,400 8.94 9.12 9.00 370 0 0.0
04/05/2018
8.94
 165,710 8.94 9.06 8.88 0 0 0
03/05/2018
8.94
 231,050 8.88 8.94 8.69 0 210 -0.0
02/05/2018
8.88
 240,950 8.76 8.91 8.76 31,310 0 0.5
27/04/2018
8.76
 253,310 8.51 8.76 8.51 0 21,210 -0.3
26/04/2018
8.51
 387,060 8.76 8.79 8.45 400 0 0.0
24/04/2018
8.76
 274,680 8.54 8.82 8.51 3,030 43,930 -0.6
23/04/2018
8.54
 225,050 9.18 9.24 8.54 3,190 0 0.0
20/04/2018
9.18
 182,540 9.18 9.24 9.06 0 0 0
19/04/2018
9.18
 187,750 9.42 9.55 9.12 7,880 0 0.1
18/04/2018
9.42
 331,310 9.42 9.73 9.42 8,660 0 0.1
17/04/2018
9.42
 297,930 9.27 9.42 9.18 17,340 10,000 0.1
16/04/2018
9.27
 204,940 9.18 9.30 9.06 8,000 0 0.1
13/04/2018
9.18
 229,650 9.30 9.42 9.18 15,000 0 0.2
12/04/2018
9.30
 247,360 9.30 9.30 9.06 0 0 0
11/04/2018
9.30
 266,950 9.55 9.55 9.18 15,730 0 0.2
10/04/2018
9.55
 353,180 9.24 9.88 9.33 0 0 0
09/04/2018
9.24
 232,070 9.30 9.36 9.12 10,000 16,000 -0.1
06/04/2018
9.30
 322,360 9.12 9.30 9.06 680 0 0.0
05/04/2018
9.12
 176,530 9.12 9.18 8.94 35,000 0 0.5
04/04/2018
9.12
 206,910 9.00 9.24 9.00 2,000 0 0.0
03/04/2018
9.00
 180,550 8.82 9.00 8.82 2,120 0 0.0
02/04/2018
8.82
 299,920 8.63 8.88 8.66 44,100 0 0.6
30/03/2018
8.63
 91,300 8.57 8.76 8.57 0 0 0
29/03/2018
8.57
 89,850 8.69 8.76 8.57 500 0 0.0
28/03/2018
8.69
 32,450 8.69 8.79 8.63 0 0 0
27/03/2018
8.69
 38,870 8.69 8.82 8.69 0 0 0
26/03/2018
8.69
 59,150 8.69 9.00 8.69 0 10,000 -0.1
23/03/2018
8.69
 90,780 8.63 8.69 8.48 0 1,070 -0.0
22/03/2018
8.63
 124,100 9.00 9.00 8.63 11,630 11,310 0.0
21/03/2018
9.00
 175,030 9.24 9.42 8.88 4,920 42,700 -0.6
20/03/2018
9.24
 157,570 9.30 9.36 9.12 20 10,000 -0.2
19/03/2018
9.30
 378,940 9.03 9.42 9.12 23,380 140,800 -1.8
16/03/2018
9.03
 599,250 8.45 9.03 8.45 40,000 200,000 -2.3
15/03/2018
8.45
 21,250 8.30 8.51 8.30 0 0 0
14/03/2018
8.30
 56,410 8.27 8.51 8.27 7,000 0 0.1
13/03/2018
8.27
 78,580 8.39 8.51 8.21 200 53,700 -0.7
12/03/2018
8.39
 14,220 8.39 8.82 8.27 0 0 0
09/03/2018
8.39
 164,690 8.69 8.72 8.39 1,400 112,820 -1.6
08/03/2018
8.69
 35,170 8.48 8.85 8.51 15,220 0 0.2
07/03/2018
8.48
 119,660 8.21 8.72 8.39 17,000 5,230 0.2
06/03/2018
8.21
 324,130 8.06 8.60 7.60 10,000 2,250 0.1
05/03/2018
8.06
 106,360 8.63 8.82 8.06 600 20,010 -0.3
02/03/2018
8.63
 60,360 8.82 8.82 8.57 0 0 0
01/03/2018
8.82
 155,650 8.82 9.00 8.51 0 4,310 -0.1
28/02/2018
8.82
 486,430 8.94 9.00 8.57 195,000 0 2.8
27/02/2018
8.94
 265,250 9.06 9.12 8.69 35,060 0 0.5
26/02/2018
9.06
 85,630 8.94 9.30 8.94 6,630 0 0.1
23/02/2018
8.94
 36,200 9.30 9.52 8.88 15,000 0 0.2
22/02/2018
9.30
 16,350 9.55 9.55 9.18 50 0 0.0
21/02/2018
9.55
 148,920 9.33 9.67 8.69 21,310 0 0.3
13/02/2018
9.33
 218,470 10.03 10.03 9.33 0 0 0
12/02/2018
10.03
 5,290 9.67 10.28 9.67 0 0 0
09/02/2018
9.67
 20,610 9.73 9.73 9.06 0 5,000 -0.1
08/02/2018
9.73
 54,630 9.12 9.76 8.94 54,520 5,000 0.8
07/02/2018
9.12
 37,340 8.76 9.30 8.88 5,600 9,570 -0.1
06/02/2018
8.76
 59,330 9.12 9.12 8.48 0 0 0
05/02/2018
9.12
 12,840 9.61 10.03 9.12 0 5,000 -0.1
02/02/2018
9.61
 650 10.15 10.15 9.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |