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)
01/02/2018
10.15
 17,270 10.21 10.21 9.52 0 0 0
31/01/2018
10.21
 36,430 10.34 10.34 9.97 11,440 1,580 0.2
30/01/2018
10.34
 10,280 10.52 10.52 10.34 9,920 0 0.2
29/01/2018
10.52
 388,040 10.34 10.70 10.34 333,560 2,390 5.6
26/01/2018
10.34
 35,800 10.64 10.76 10.21 1,000 0 0.0
25/01/2018
10.64
 110,580 10.28 10.76 10.34 21,000 0 0.4
22/01/2018
10.28
 244,790 9.73 10.40 9.61 126,580 5,350 2.0
19/01/2018
9.73
 119,400 9.12 9.73 8.82 15,480 0 0.2
18/01/2018
9.12
 27,920 9.12 9.42 8.63 16,810 0 0.3
17/01/2018
9.12
 49,450 9.12 9.30 9.12 20,420 0 0.3
16/01/2018
9.12
 32,980 9.48 9.61 8.85 0 1,000 -0.0
15/01/2018
9.48
 13,440 9.67 9.67 9.42 0 1,000 -0.0
12/01/2018
9.67
 79,360 9.73 9.79 9.42 44,020 0 0.7
11/01/2018
9.73
 101,410 9.73 9.85 9.42 43,900 17,920 0.4
10/01/2018
9.73
 75,520 9.67 10.00 9.61 55,050 0 0.9
09/01/2018
9.67
 115,990 9.12 9.73 8.94 52,230 520 0.8
08/01/2018
9.12
 95,590 9.00 9.39 8.88 41,720 10 0.6
05/01/2018
9.00
 25,490 9.24 9.24 8.94 1,270 0 0.0
04/01/2018
9.24
 239,120 9.18 9.24 8.69 146,990 100 2.2
03/01/2018
9.18
 210,080 9.00 9.61 9.00 109,220 12,570 1.5
02/01/2018
9.00
 223,660 8.45 9.03 7.90 96,730 1,790 1.3
29/12/2017
8.45
 417,830 8.18 8.72 8.33 42,050 16,500 0.4
28/12/2017
8.18
 171,020 7.66 8.18 7.72 12,750 6,260 0.1
27/12/2017
7.66
 89,700 7.60 7.72 7.60 7,000 310 0.1
26/12/2017
7.60
 67,220 7.60 7.72 7.54 600 3,500 -0.0
25/12/2017
7.60
 117,550 7.30 7.78 7.17 6,660 0 0.1
22/12/2017
7.30
 151,270 7.08 7.45 7.08 200 0 0.0
21/12/2017
7.08
 79,290 7.08 7.24 6.99 20,000 0 0.2
20/12/2017
7.08
 102,620 7.30 7.36 6.90 880 0 0.0
19/12/2017
7.30
 84,020 7.42 7.48 7.24 0 0 0
18/12/2017
7.42
 114,550 7.39 7.54 7.17 5,510 150 0.1
15/12/2017
7.39
 55,140 7.30 7.48 7.17 0 0 0
14/12/2017
7.30
 51,280 7.17 7.33 7.17 2,600 0 0.0
13/12/2017
7.17
 28,920 6.87 7.17 6.93 0 0 0
12/12/2017
6.87
 129,220 7.05 7.24 6.87 5,050 710 0.1
11/12/2017
7.05
 96,160 7.30 7.30 7.05 2,200 30 0.0
08/12/2017
7.30
 70,500 7.42 7.42 7.11 0 0 0
07/12/2017
7.42
 80,100 7.54 7.72 7.24 1,890 2,000 -0.0
06/12/2017
7.54
 250,930 7.93 7.93 7.39 100 0 0.0
05/12/2017
7.93
 116,190 8.51 8.51 7.93 10,320 0 0.1
04/12/2017
8.51
 62,740 8.33 8.69 8.21 0 530 -0.0
01/12/2017
8.33
 102,420 8.27 8.33 8.21 28,000 0 0.4
30/11/2017
8.27
 107,200 7.90 8.27 7.90 17,000 0 0.2
29/11/2017
7.90
 35,740 7.84 8.21 7.84 0 0 0
28/11/2017
7.84
 25,090 8.30 8.39 7.84 16,000 0 0.2
27/11/2017
8.30
 22,990 8.30 8.69 8.30 5,700 30 0.1
24/11/2017
8.30
 3,670 8.06 8.30 8.06 3,000 30 0.0
23/11/2017
8.06
 109,370 7.54 8.06 7.60 47,000 0 0.6
22/11/2017
7.54
 3,710 7.42 7.60 7.36 0 0 0
21/11/2017
7.42
 10,530 7.72 7.72 7.42 0 0 0
20/11/2017
7.72
 10,920 7.72 7.78 7.48 1,000 100 0.0
17/11/2017
7.72
 16,570 7.66 7.75 7.36 6,300 5,000 0.0
16/11/2017
7.66
 4,810 7.66 7.84 7.66 1,510 0 0.0
15/11/2017
7.66
 2,330 7.60 7.78 7.60 100 0 0.0
14/11/2017
7.60
 230 7.72 7.72 7.39 100 0 0.0
13/11/2017
7.72
 4,930 7.75 7.75 7.48 0 0 0
10/11/2017
7.75
 4,270 7.75 7.75 7.75 0 0 0
09/11/2017
7.75
 190 7.66 7.75 7.45 0 0 0
08/11/2017
7.66
 12,430 7.66 7.84 7.48 0 0 0
07/11/2017
7.66
 31,120 8.18 8.18 7.63 0 0 0
06/11/2017
8.18
 9,870 8.27 8.27 7.72 0 10 -0.0
03/11/2017
8.27
 4,390 8.39 8.39 7.81 0 0 0
02/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
02/11/2017
8.39
 3,160 8.05 8.45 8.39 3,020 0 0.0
01/11/2017
8.05
 2,500 7.70 8.08 8.05 0 0 0
31/10/2017
7.70
 5,380 8.22 8.22 7.70 0 0 0
30/10/2017
8.22
 24,750 8.31 8.31 8.11 530 0 0.0
27/10/2017
8.31
 40 8.34 8.34 8.22 30 0 0.0
26/10/2017
8.34
 14,010 8.28 8.37 8.16 5,540 0 0.1
25/10/2017
8.28
 2,310 8.28 8.37 8.16 150 990 -0.0
24/10/2017
8.28
 5,690 8.22 8.40 8.11 0 10 -0.0
23/10/2017
8.22
 7,130 8.48 8.48 8.11 0 0 0
20/10/2017
8.48
 8,130 8.45 8.48 8.19 500 0 0.0
19/10/2017
8.45
 4,090 8.51 8.63 8.16 0 0 0
18/10/2017
8.51
 4,220 8.28 8.57 8.28 0 0 0
17/10/2017
8.28
 27,300 8.63 8.63 8.16 0 0 0
16/10/2017
8.63
 6,940 8.28 8.69 8.19 0 0 0
13/10/2017
8.28
 6,510 8.66 8.69 8.28 0 0 0
12/10/2017
8.66
 183,040 8.43 8.69 8.45 0 6,150 -0.1
11/10/2017
8.43
 1,140 8.51 8.51 8.22 0 0 0
10/10/2017
8.51
 420 8.40 8.51 8.40 0 0 0
09/10/2017
8.40
 16,840 8.34 8.63 8.19 0 0 0
06/10/2017
8.34
 15,950 8.51 8.51 8.28 0 0 0
05/10/2017
8.51
 840 8.45 8.57 8.45 0 0 0
04/10/2017
8.45
 2,030 8.57 8.57 8.22 0 0 0
03/10/2017
8.57
 1,380 8.45 8.57 8.34 0 0 0
02/10/2017
8.45
 14,400 8.63 8.63 8.43 0 0 0
29/09/2017
8.63
 350 8.69 8.69 8.40 0 0 0
28/09/2017
8.69
 6,960 8.69 8.92 8.51 0 0 0
27/09/2017
8.69
 630 8.63 8.69 8.57 0 0 0
26/09/2017
8.63
 17,380 8.57 8.66 8.40 0 0 0
25/09/2017
8.57
 12,400 8.69 8.69 8.57 0 0 0
22/09/2017
8.69
 7,310 8.57 8.80 8.57 0 0 0
21/09/2017
8.57
 22,920 8.80 8.80 8.57 0 0 0
20/09/2017
8.80
 14,770 8.86 8.92 8.60 6,000 0 0.1
19/09/2017
8.86
 65,120 8.86 9.03 8.69 0 0 0
18/09/2017
8.86
 34,490 8.86 8.92 8.80 0 0 0
15/09/2017
8.86
 15,970 8.86 9.26 8.74 2,000 0 0.0
14/09/2017
8.86
 8,020 8.63 8.92 8.69 0 0 0
13/09/2017
8.63
 48,480 8.86 8.98 8.63 0 0 0
12/09/2017
8.86
 10,540 8.92 8.92 8.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |