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)
24/01/2014
3.45
 83,950 3.56 3.56 3.39 0 0 0
23/01/2014
3.56
 86,650 3.34 3.56 3.34 0 2,000 -0.0
22/01/2014
3.34
 203,840 3.39 3.50 3.29 0 0 0
21/01/2014
3.39
 84,290 3.50 3.56 3.39 0 0 0
20/01/2014
3.50
 138,530 3.66 3.77 3.50 0 0 0
17/01/2014
3.66
 451,560 3.45 3.66 3.45 2,000 0 0.0
16/01/2014
3.45
 238,380 3.61 3.61 3.45 0 0 0
15/01/2014
3.61
 298,510 3.61 3.66 3.56 0 0 0
14/01/2014
3.61
 366,790 3.66 3.77 3.50 0 0 0
13/01/2014
3.66
 210,460 3.45 3.66 3.45 0 0 0
10/01/2014
3.45
 347,940 3.39 3.56 3.34 12,400 0 0.1
09/01/2014
3.39
 1,154,920 3.18 3.39 3.34 0 4,000 -0.0
08/01/2014
3.18
 91,170 3.02 3.18 3.18 0 0 0
07/01/2014
3.02
 116,180 2.85 3.02 3.02 0 0 0
06/01/2014
2.85
 49,700 2.80 2.91 2.80 0 0 0
03/01/2014
2.80
 70,580 2.85 2.91 2.80 0 30,000 -0.2
02/01/2014
2.85
 57,530 2.80 2.91 2.80 0 0 0
31/12/2013
2.80
 61,220 2.80 2.91 2.80 0 0 0
30/12/2013
2.80
 69,600 2.91 2.91 2.75 0 0 0
27/12/2013
2.91
 150,760 2.85 2.96 2.85 0 0 0
26/12/2013
2.85
 39,960 2.96 2.96 2.85 0 0 0
25/12/2013
2.96
 27,390 2.96 3.02 2.91 0 0 0
24/12/2013
2.96
 33,960 2.96 3.02 2.91 10,000 0 0.1
23/12/2013
2.96
 159,840 2.96 3.02 2.85 10,000 0 0.1
20/12/2013
2.96
 76,120 3.02 3.02 2.85 0 0 0
19/12/2013
3.02
 139,440 2.91 3.07 2.91 20,000 0 0.1
18/12/2013
2.91
 63,180 2.96 2.96 2.91 0 0 0
17/12/2013
2.96
 132,820 2.96 3.02 2.85 0 0 0
16/12/2013
2.96
 71,030 2.96 2.96 2.91 0 10 -0.0
13/12/2013
2.96
 19,590 2.91 2.96 2.85 0 10 -0.0
12/12/2013
2.91
 75,380 2.85 2.91 2.80 0 0 0
11/12/2013
2.85
 138,560 3.02 3.02 2.85 0 2,900 -0.0
10/12/2013
3.02
 104,480 3.02 3.02 2.85 0 0 0
09/12/2013
3.02
 123,250 3.12 3.12 2.96 0 0 0
06/12/2013
3.12
 100,140 3.02 3.18 3.02 0 10 -0.0
05/12/2013
3.02
 542,600 2.85 3.02 2.91 0 50,000 -0.3
04/12/2013
2.85
 151,840 2.69 2.85 2.69 0 30 -0.0
03/12/2013
2.69
 64,470 2.69 2.75 2.64 0 0 0
02/12/2013
2.69
 47,730 2.69 2.69 2.59 0 20 -0.0
29/11/2013
2.69
 39,250 2.64 2.69 2.59 0 0 0
28/11/2013
2.64
 54,970 2.69 2.75 2.64 0 0 0
27/11/2013
2.69
 64,830 2.75 2.80 2.69 1,000 0 0.0
26/11/2013
2.75
 104,570 2.75 2.75 2.64 0 0 0
25/11/2013
2.75
 54,030 2.75 2.80 2.69 10 0 0.0
22/11/2013
2.75
 187,780 2.64 2.75 2.64 10 0 0
21/11/2013
2.64
 426,130 2.64 2.80 2.64 0 0 0
20/11/2013
2.64
 50,700 2.59 2.64 2.53 0 0 0
19/11/2013
2.59
 75,860 2.59 2.64 2.53 0 0 0
18/11/2013
2.59
 236,110 2.59 2.64 2.53 10 0 0.0
15/11/2013
2.59
 125,600 2.53 2.59 2.48 0 0 0
14/11/2013
2.53
 12,890 2.53 2.53 2.48 850 0 0.0
13/11/2013
2.53
 29,370 2.53 2.59 2.48 0 0 0
12/11/2013
2.53
 284,840 2.48 2.64 2.42 0 0 0
11/11/2013
2.48
 37,060 2.42 2.48 2.42 0 0 0
08/11/2013
2.42
 64,490 2.48 2.48 2.37 0 0 0
07/11/2013
2.48
 41,360 2.48 2.48 2.42 400 0 0.0
06/11/2013
2.48
 64,340 2.48 2.53 2.42 0 0 0
05/11/2013
2.48
 115,970 2.48 2.48 2.42 150 0 0.0
04/11/2013
2.48
 102,110 2.37 2.48 2.42 0 0 0
01/11/2013
2.37
 206,500 2.26 2.37 2.32 10 0 0.0
31/10/2013
2.26
 40,310 2.37 2.37 2.26 0 0 0
30/10/2013
2.37
 63,960 2.32 2.37 2.26 0 0 0
29/10/2013
2.32
 84,810 2.32 2.32 2.21 0 0 0
28/10/2013
2.32
 285,820 2.21 2.32 2.21 0 0 0
25/10/2013
2.21
 41,140 2.21 2.21 2.15 0 0 0
24/10/2013
2.21
 138,070 2.26 2.26 2.15 0 0 0
23/10/2013
2.26
 28,240 2.21 2.26 2.15 0 0 0
22/10/2013
2.21
 140,370 2.26 2.26 2.15 0 0 0
21/10/2013
2.26
 86,620 2.32 2.37 2.21 10 0 0.0
18/10/2013
2.32
 39,130 2.32 2.32 2.26 0 0 0
17/10/2013
2.32
 37,040 2.32 2.32 2.21 500 0 0.0
16/10/2013
2.32
 110,260 2.37 2.37 2.26 0 0 0
15/10/2013
2.37
 121,390 2.37 2.42 2.32 0 0 0
14/10/2013
2.37
 193,050 2.26 2.37 2.26 0 0 0
11/10/2013
2.26
 269,240 2.15 2.26 2.15 0 0 0
10/10/2013
2.15
 54,260 2.15 2.21 2.10 0 0 0
09/10/2013
2.15
 238,860 2.05 2.15 1.99 10,010 0 0.0
08/10/2013
2.05
 95,530 1.94 2.05 1.94 0 0 0
07/10/2013
1.94
 116,250 2.05 2.05 1.94 0 0 0
04/10/2013
2.05
 22,600 1.99 2.05 1.99 0 0 0
03/10/2013
1.99
 63,030 2.05 2.10 1.99 10 0 0.0
02/10/2013
2.05
 14,460 2.10 2.10 2.05 0 0 0
01/10/2013
2.10
 52,980 2.10 2.10 2.05 0 0 0
30/09/2013
2.10
 112,470 1.99 2.10 1.99 0 0 0
27/09/2013
1.99
 46,780 2.05 2.05 1.99 0 0 0
26/09/2013
2.05
 50,160 2.10 2.10 1.99 0 0 0
25/09/2013
2.10
 102,550 2.05 2.10 1.94 0 0 0
24/09/2013
2.05
 70,160 1.94 2.05 1.94 0 0 0
23/09/2013
1.94
 57,800 1.89 1.94 1.83 0 0 0
20/09/2013
1.89
 31,670 1.94 1.99 1.89 0 0 0
19/09/2013
1.94
 39,540 2.05 2.10 1.94 0 0 0
18/09/2013
2.05
 218,330 1.94 2.05 1.99 25,000 0 0.1
17/09/2013
1.94
 131,770 1.83 1.94 1.83 0 0 0
16/09/2013
1.83
 59,030 1.72 1.83 1.78 0 0 0
13/09/2013
1.72
 12,100 1.78 1.78 1.72 0 0 0
12/09/2013
1.78
 13,930 1.83 1.83 1.78 0 0 0
11/09/2013
1.83
 61,590 1.72 1.83 1.72 0 0 0
10/09/2013
1.72
 9,670 1.72 1.72 1.72 0 0 0
09/09/2013
1.72
 12,940 1.83 1.83 1.72 0 0 0
06/09/2013
1.83
 8,590 1.72 1.83 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |