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)
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
07/07/2017
9.03
 84,700 8.51 9.06 8.63 2,000 0 0.0
06/07/2017
8.51
 35,040 8.16 8.69 8.28 10 0 0.0
05/07/2017
8.16
 42,570 7.76 8.16 7.76 10 2,320 -0.0
04/07/2017
7.76
 68,420 7.76 7.82 7.64 1,000 0 0.0
03/07/2017
7.76
 45,140 7.59 7.76 7.47 0 0 0
30/06/2017
7.59
 31,630 7.76 8.11 7.53 0 0 0
29/06/2017
7.76
 25,910 7.59 7.82 7.64 0 0 0
28/06/2017
7.59
 89,820 7.30 7.76 7.30 16,500 0 0.2
27/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.07 (Volume + 3.07%, Ratio=0.03)
27/06/2017
7.30
 10,030 7.16 7.38 7.24 0 0 0
26/06/2017
7.16
 4,030 7.19 7.19 6.80 0 0 0
23/06/2017
7.19
 3,450 7.19 7.19 7.02 0 1,000 -0.0
22/06/2017
7.19
 2,500 7.19 7.19 7.19 0 40 -0.0
21/06/2017
7.19
 2,060 7.19 7.19 7.16 0 0 0
20/06/2017
7.19
 3,810 7.19 7.19 7.02 0 0 0
19/06/2017
7.19
 2,180 7.30 7.30 7.19 0 0 0
16/06/2017
7.30
 230 7.30 7.30 7.30 0 0 0
15/06/2017
7.30
 3,450 7.30 7.30 7.22 0 0 0
14/06/2017
7.30
 3,020 7.30 7.30 7.13 990 10 0.0
13/06/2017
7.30
 1,430 7.30 7.30 7.30 0 0 0
12/06/2017
7.30
 4,820 7.30 7.30 7.30 4,600 0 0.1
09/06/2017
7.30
 5,560 7.36 7.53 7.25 0 0 0
08/06/2017
7.36
 3,510 7.36 7.58 7.19 0 0 0
07/06/2017
7.36
 42,810 7.30 7.58 7.19 200 80 0.0
06/06/2017
7.30
 2,230 7.42 7.53 7.25 0 0 0
05/06/2017
7.42
 20,300 7.30 7.58 7.25 0 0 0
02/06/2017
7.30
 10,220 7.30 7.30 7.30 80 0 0.0
01/06/2017
7.30
 270 7.30 7.30 7.30 0 0 0
31/05/2017
7.30
 23,850 7.58 7.58 7.19 0 0 0
30/05/2017
7.58
 3,560 7.58 7.58 7.56 0 0 0
29/05/2017
7.58
 32,210 7.58 7.64 7.30 0 0 0
26/05/2017
7.58
 15,740 7.56 7.64 7.47 0 0 0
25/05/2017
7.56
 46,720 7.56 7.75 7.42 0 0 0
24/05/2017
7.56
 85,840 7.25 7.56 7.25 600 0 0.0
23/05/2017
7.25
 82,780 7.22 7.58 7.22 0 0 0
22/05/2017
7.22
 90,890 7.13 7.36 7.13 0 3,000 -0.0
19/05/2017
7.13
 130,160 6.91 7.30 6.91 0 0 0
18/05/2017
6.91
 28,760 6.85 7.19 6.85 400 0 0.0
17/05/2017
6.85
 91,340 6.74 6.97 6.74 0 0 0
16/05/2017
6.74
 23,530 6.63 7.08 6.57 0 2,480 -0.0
15/05/2017
6.63
 13,600 6.57 6.63 6.46 0 0 0
12/05/2017
6.57
 3,740 6.63 6.63 6.35 0 0 0
11/05/2017
6.63
 15,080 6.74 6.74 6.40 0 0 0
10/05/2017
6.74
 25,030 6.74 6.74 6.35 3,000 0 0.0
09/05/2017
6.74
 7,070 6.80 6.80 6.35 0 0 0
08/05/2017
6.80
 10 6.52 6.80 6.80 0 0 0
05/05/2017
6.52
 7,070 6.80 6.80 6.52 0 0 0
04/05/2017
6.80
 30 6.91 7.02 6.80 0 0 0
03/05/2017
6.91
 10 6.46 6.91 6.91 0 0 0
28/04/2017
6.46
 1,170 6.46 6.74 6.40 0 0 0
27/04/2017
6.46
 3,360 6.32 6.74 6.32 0 0 0
26/04/2017
6.32
 1,330 6.71 6.71 6.32 0 0 0
25/04/2017
6.71
 170 6.74 6.74 6.71 0 0 0
24/04/2017
6.74
 20 6.74 6.80 6.74 0 0 0
21/04/2017
6.74
 9,020 6.80 6.80 6.46 0 0 0
20/04/2017
6.80
 0 6.80 6.80 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |