Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/11/2014	6.46	1,001,200	6.25	6.63	6.19	0	2,000	-0.0
18/11/2014	6.25	548,410	6.46	6.52	6.25	0	0	0
17/11/2014	6.46	423,860	6.36	6.63	6.30	1,500	1,000	0.0
14/11/2014	6.36	773,400	6.09	6.36	5.87	2,000	0	0.0
13/11/2014	6.09	578,570	5.82	6.14	5.98	1,000	0	0.0
12/11/2014	5.82	684,310	5.44	5.82	5.49	0	0	0
11/11/2014	5.44	231,340	5.39	5.55	5.39	0	0	0
10/11/2014	5.39	102,260	5.44	5.55	5.39	0	0	0
07/11/2014	5.44	73,260	5.44	5.55	5.44	0	0	0
06/11/2014	5.44	46,830	5.55	5.55	5.44	0	0	0
05/11/2014	5.55	195,900	5.55	5.55	5.44	0	0	0
04/11/2014	5.55	156,490	5.60	5.60	5.49	0	0	0
03/11/2014	5.60	155,720	5.39	5.60	5.44	2,490	0	0.0
31/10/2014	5.39	237,690	5.06	5.39	5.12	0	10,000	-0.1
30/10/2014	5.06	83,430	5.12	5.17	5.06	0	0	0
29/10/2014	5.12	93,610	5.01	5.22	5.01	10,510	0	0.1
28/10/2014	5.01	165,320	4.90	5.06	4.90	0	7,000	-0.0
27/10/2014	4.90	155,550	5.01	5.01	4.90	0	0	0
24/10/2014	5.01	202,540	5.17	5.17	5.01	0	0	0
23/10/2014	5.17	154,570	5.28	5.28	5.06	0	0	0
22/10/2014	5.28	177,550	5.12	5.33	5.17	0	11,000	-0.1
21/10/2014	5.12	99,160	5.01	5.12	5.01	0	2,000	-0.0
20/10/2014	5.01	123,900	5.12	5.22	5.01	0	0	0
17/10/2014	5.12	151,300	5.06	5.22	4.90	0	0	0
16/10/2014	5.06	219,960	5.22	5.33	5.06	0	0	0
15/10/2014	5.22	381,980	5.39	5.39	5.01	0	13,640	-0.1
14/10/2014	5.39	478,500	5.76	5.76	5.39	13,000	60,620	-0.5
13/10/2014	5.76	142,000	5.76	5.76	5.71	0	25,740	-0.3
10/10/2014	5.76	165,580	5.76	5.82	5.66	0	0	0
09/10/2014	5.76	528,950	5.71	5.82	5.71	0	0	0
08/10/2014	5.71	342,110	5.76	5.82	5.71	5,000	0	0.1
07/10/2014	5.76	378,050	5.82	5.82	5.66	0	0	0
06/10/2014	5.82	275,290	5.87	5.93	5.76	0	8,460	-0.1
03/10/2014	5.87	398,930	5.76	6.09	5.76	10,000	0	0.1
02/10/2014	5.76	646,310	5.39	5.76	5.44	0	5,010	-0.1
01/10/2014	5.39	340,050	5.39	5.49	5.39	0	0	0
30/09/2014	5.39	226,890	5.22	5.39	5.17	0	0	0
29/09/2014	5.22	243,590	5.12	5.28	5.17	10	3,000	-0.0
26/09/2014	5.12	220,850	5.12	5.22	5.12	5,000	0	0.0
25/09/2014	5.12	197,940	5.06	5.12	4.96	0	0	0
24/09/2014	5.06	193,070	5.12	5.17	5.01	50,020	0	0.5
23/09/2014	5.12	432,940	4.96	5.22	4.96	89,440	1,000	0.8
22/09/2014	4.96	407,160	5.12	5.22	4.96	0	0	0
19/09/2014	5.12	131,470	5.17	5.17	4.96	0	0	0
18/09/2014	5.17	293,150	5.33	5.55	5.06	0	0	0
17/09/2014	5.33	970,910	5.01	5.33	5.12	1,000	0	0.0
16/09/2014	5.01	245,200	4.85	5.01	4.85	76,690	0	0.7
15/09/2014	4.85	231,880	5.06	5.12	4.85	0	37,000	-0.3
12/09/2014	5.06	418,600	5.06	5.06	4.85	71,860	43,000	0.3
11/09/2014	5.06	371,280	4.85	5.06	4.90	119,580	30,000	0.8
10/09/2014	4.85	246,540	4.90	4.90	4.63	0	0	0
09/09/2014	4.90	1,007,610	4.74	5.06	4.79	0	5,000	-0.0
08/09/2014	4.74	242,390	4.74	4.85	4.74	0	5,000	-0.0
05/09/2014	4.74	156,380	4.58	4.74	4.58	0	0	0
04/09/2014	4.58	183,550	4.69	4.69	4.58	0	0	0
03/09/2014	4.69	255,960	4.74	4.85	4.69	0	0	0
29/08/2014	4.74	321,230	4.74	4.74	4.58	0	0	0
28/08/2014	4.74	255,980	4.74	4.79	4.69	0	0	0
27/08/2014	4.74	224,190	4.58	4.79	4.63	0	5,000	-0.0
26/08/2014	4.58	804,950	4.31	4.58	4.36	0	3,000	-0.0
25/08/2014	4.31	321,860	4.31	4.42	4.31	0	0	0
22/08/2014	4.31	77,320	4.31	4.36	4.31	0	0	0
21/08/2014	4.31	200,820	4.26	4.36	4.26	0	0	0
20/08/2014	4.26	45,270	4.31	4.36	4.26	0	0	0
19/08/2014	4.31	203,220	4.31	4.42	4.20	0	0	0
18/08/2014	4.31	103,120	4.26	4.42	4.20	5,000	0	0.0
15/08/2014	4.26	35,420	4.31	4.31	4.26	0	0	0
14/08/2014	4.31	152,610	4.31	4.42	4.26	0	0	0
13/08/2014	4.31	49,610	4.26	4.31	4.20	0	0	0
12/08/2014	4.26	95,270	4.31	4.31	4.15	0	0	0
11/08/2014	4.31	64,170	4.36	4.36	4.20	0	0	0
08/08/2014	4.36	195,560	4.15	4.42	4.09	0	0	0
07/08/2014	4.15	112,050	4.15	4.15	4.09	0	0	0
06/08/2014	4.15	81,330	4.20	4.20	4.15	0	0	0
05/08/2014	4.20	76,900	4.15	4.20	4.15	0	0	0
04/08/2014	4.15	136,310	4.09	4.15	4.04	0	28,200	-0.2
01/08/2014	4.09	80,880	4.15	4.15	4.09	0	0	0
31/07/2014	4.15	171,500	4.09	4.20	4.09	0	0	0
30/07/2014	4.09	72,740	4.20	4.20	4.09	0	1,800	-0.0
29/07/2014	4.20	117,990	4.15	4.20	4.04	0	0	0
28/07/2014	4.15	189,070	4.36	4.36	4.15	0	0	0
25/07/2014	4.36	125,760	4.42	4.47	4.36	0	0	0
24/07/2014	4.42	65,320	4.47	4.52	4.42	0	0	0
23/07/2014	4.47	68,180	4.47	4.52	4.42	0	0	0
22/07/2014	4.47	131,180	4.47	4.52	4.42	0	0	0
21/07/2014	4.47	317,870	4.52	4.63	4.47	0	0	0
18/07/2014	4.52	144,210	4.58	4.63	4.47	0	0	0
17/07/2014	4.58	437,830	4.36	4.63	4.36	0	0	0
16/07/2014	4.36	579,760	4.20	4.42	4.20	10,000	0	0.1
15/07/2014	4.20	80,470	4.20	4.26	4.20	0	0	0
14/07/2014	4.20	58,690	4.20	4.26	4.09	0	0	0
11/07/2014	4.20	139,670	4.04	4.20	4.09	0	0	0
10/07/2014	4.04	317,990	4.26	4.31	4.04	0	0	0
09/07/2014	4.26	256,840	4.31	4.36	4.20	0	0	0
08/07/2014	4.31	210,910	4.31	4.36	4.26	30,000	0	0.2
07/07/2014	4.31	214,310	4.15	4.31	4.15	23,000	0	0.2
04/07/2014	4.15	332,110	4.20	4.31	4.09	40,000	0	0.3
03/07/2014	4.20	426,260	4.04	4.20	4.09	82,630	0	0.6
02/07/2014	4.04	194,150	3.88	4.04	3.88	30,000	0	0.2
01/07/2014	3.88	230,830	3.82	3.99	3.82	32,830	0	0.2

Page:
<<
25
26
27
>>

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

CTCP Chứng khoán Ngân hàng Đầu tư và Phát triển Việt Nam (bsi)

THỐNG KÊ GIAO DỊCH