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)
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
11/09/2017
8.92
 10,780 8.98 9.03 8.51 1,200 0 0.0
08/09/2017
8.98
 12,870 8.80 9.03 8.77 0 0 0
07/09/2017
8.80
 62,090 8.92 8.98 8.80 0 230 -0.0
06/09/2017
8.92
 18,690 8.63 8.98 8.69 3,400 0 0.1
05/09/2017
8.63
 12,500 9.03 9.03 8.63 0 0 0
01/09/2017
9.03
 23,230 8.92 9.09 8.80 0 0 0
31/08/2017
8.92
 29,560 8.80 8.98 8.80 0 0 0
30/08/2017
8.80
 22,970 8.74 9.15 8.69 30 0 0.0
29/08/2017
8.74
 45,400 8.80 8.86 8.63 0 0 0
28/08/2017
8.80
 18,720 8.92 9.15 8.80 800 0 0.0
25/08/2017
8.92
 62,170 8.98 9.21 8.69 50 310 -0.0
24/08/2017
8.98
 18,220 8.92 9.21 8.92 2,000 0 0.0
23/08/2017
8.92
 18,680 9.26 9.26 8.74 0 2,000 -0.0
22/08/2017
9.26
 6,650 9.03 9.44 9.03 0 0 0
21/08/2017
9.03
 6,440 9.44 9.58 9.03 700 0 0.0
18/08/2017
9.44
 16,150 9.26 9.44 8.86 0 0 0
17/08/2017
9.26
 28,670 9.47 9.50 9.15 0 0 0
16/08/2017
9.47
 21,960 9.47 9.50 9.26 0 500 -0.0
15/08/2017
9.47
 44,000 9.55 9.79 9.44 6,100 2,000 0.1
14/08/2017
9.55
 70,650 9.50 9.81 9.38 0 0 0
11/08/2017
9.50
 66,440 9.12 9.76 9.21 0 10 -0.0
10/08/2017
9.12
 152,270 9.79 9.79 9.12 16,200 3,080 0.2
09/08/2017
9.79
 88,010 9.79 10.08 9.67 4,250 5,220 -0.0
08/08/2017
9.79
 276,410 9.15 9.79 9.44 6,760 0 0.1
07/08/2017
9.15
 210,770 8.57 9.15 8.98 4,200 0 0.1
04/08/2017
8.57
 58,880 8.28 8.57 8.16 7,100 0 0.1
03/08/2017
8.28
 36,730 8.22 8.34 8.11 5,000 0 0.1
02/08/2017
8.22
 38,140 8.34 8.34 8.05 1,000 0 0.0
01/08/2017
8.34
 48,060 8.40 8.40 8.16 6,500 600 0.1
31/07/2017
8.40
 59,480 8.43 8.43 8.16 4,050 300 0.1
28/07/2017
8.43
 23,540 8.45 8.69 8.22 0 0 0
27/07/2017
8.45
 45,190 8.34 8.45 8.34 0 0 0
26/07/2017
8.34
 26,560 8.45 8.51 7.99 0 0 0
25/07/2017
8.45
 11,730 8.28 8.57 8.11 0 0 0
24/07/2017
8.28
 18,200 8.16 8.57 7.93 0 0 0
21/07/2017
8.16
 65,180 8.63 8.98 8.16 110 15,280 -0.2
20/07/2017
8.63
 7,250 8.40 8.74 8.40 0 0 0
19/07/2017
8.40
 17,050 8.57 8.69 8.05 1,200 4,450 -0.0
18/07/2017
8.57
 6,510 8.48 8.66 8.22 0 0 0
17/07/2017
8.48
 5,120 8.45 8.74 8.34 0 0 0
14/07/2017
8.45
 30,600 8.40 8.74 8.40 2,000 20,600 -0.3
13/07/2017
8.40
 15,430 8.74 8.80 8.40 0 0 0
12/07/2017
8.74
 15,070 8.69 8.86 8.45 200 0 0.0
11/07/2017
8.69
 7,450 9.03 9.03 8.51 200 0 0.0
10/07/2017
9.03
 24,200 9.03 9.09 8.69 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |