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)
05/09/2013
1.72
 14,910 1.78 1.78 1.67 0 0 0
04/09/2013
1.78
 11,650 1.83 1.83 1.72 0 0 0
03/09/2013
1.83
 54,010 1.83 1.83 1.72 0 0 0
30/08/2013
1.83
 31,780 1.83 1.83 1.72 0 0 0
29/08/2013
1.83
 4,400 1.78 1.83 1.67 0 0 0
28/08/2013
1.78
 20,020 1.89 1.89 1.78 0 0 0
27/08/2013
1.89
 15,970 1.89 1.89 1.78 5,000 0 0.0
26/08/2013
1.89
 19,790 1.83 1.89 1.78 10,000 0 0.0
23/08/2013
1.83
 38,030 1.89 1.89 1.78 110 0 0.0
22/08/2013
1.89
 570 1.89 1.94 1.83 0 30 -0.0
21/08/2013
1.89
 12,370 1.83 1.94 1.89 0 0 0
20/08/2013
1.83
 2,690 1.94 1.94 1.83 0 0 0
19/08/2013
1.94
 46,600 1.94 1.99 1.89 10 0 0.0
16/08/2013
1.94
 32,150 1.83 1.94 1.83 10 0 0.0
15/08/2013
1.83
 24,720 1.94 1.94 1.83 0 0 0
14/08/2013
1.94
 14,340 1.94 1.94 1.83 0 0 0
13/08/2013
1.94
 37,660 1.94 1.94 1.83 0 0 0
12/08/2013
1.94
 6,980 1.94 1.94 1.83 0 0 0
09/08/2013
1.94
 1,710 1.94 1.94 1.89 0 0 0
08/08/2013
1.94
 12,930 1.94 1.94 1.89 0 0 0
07/08/2013
1.94
 200 1.94 1.94 1.89 0 0 0
06/08/2013
1.94
 8,410 1.94 1.94 1.89 0 0 0
05/08/2013
1.94
 31,420 1.89 1.94 1.89 0 0 0
02/08/2013
1.89
 3,630 1.89 1.89 1.89 0 0 0
01/08/2013
1.89
 12,780 1.89 1.94 1.83 0 600 -0.0
31/07/2013
1.89
 18,880 1.78 1.89 1.78 0 0 0
30/07/2013
1.78
 16,480 1.83 1.89 1.78 0 0 0
29/07/2013
1.83
 14,630 1.89 1.89 1.83 0 0 0
26/07/2013
1.89
 77,080 1.94 1.94 1.83 0 0 0
25/07/2013
1.94
 46,290 1.89 1.94 1.89 0 0 0
24/07/2013
1.89
 1,360 1.94 1.99 1.89 0 0 0
23/07/2013
1.94
 28,500 1.94 1.99 1.94 0 10 -0.0
22/07/2013
1.94
 45,360 2.05 2.05 1.94 600 0 0.0
19/07/2013
2.05
 11,910 2.05 2.10 1.99 0 0 0
18/07/2013
2.05
 10,050 2.05 2.10 1.94 0 0 0
17/07/2013
2.05
 84,030 1.94 2.05 1.94 10 0 0.0
16/07/2013
1.94
 7,210 1.89 1.94 1.83 0 930 -0.0
15/07/2013
1.89
 62,010 1.94 1.94 1.83 0 0 0
12/07/2013
1.94
 26,900 1.94 1.99 1.89 0 0 0
11/07/2013
1.94
 48,170 1.89 1.94 1.83 0 0 0
10/07/2013
1.89
 6,000 1.94 1.99 1.89 0 0 0
09/07/2013
1.94
 7,250 1.99 1.99 1.94 0 0 0
08/07/2013
1.99
 18,370 1.99 1.99 1.94 0 0 0
05/07/2013
1.99
 12,610 1.99 1.99 1.89 0 0 0
04/07/2013
1.99
 4,060 1.94 1.99 1.94 0 0 0
03/07/2013
1.94
 5,490 2.05 2.10 1.94 0 0 0
02/07/2013
2.05
 41,950 1.99 2.05 1.99 0 0 0
01/07/2013
1.99
 10,160 1.99 2.05 1.94 0 0 0
28/06/2013
1.99
 4,490 2.05 2.10 1.99 0 0 0
27/06/2013
2.05
 38,940 1.99 2.05 1.94 0 0 0
26/06/2013
1.99
 32,590 2.05 2.05 1.94 0 3,100 -0.0
25/06/2013
2.05
 84,730 2.05 2.05 1.94 0 0 0
24/06/2013
2.05
 51,440 2.05 2.15 1.94 10 0 0
21/06/2013
2.05
 53,220 2.10 2.10 1.99 0 0 0
20/06/2013
2.10
 51,270 2.21 2.21 2.10 0 0 0
19/06/2013
2.21
 27,480 2.21 2.26 2.15 0 0 0
18/06/2013
2.21
 125,000 2.21 2.26 2.10 0 0 0
17/06/2013
2.21
 584,020 2.21 2.32 2.15 0 11,710 -0.0
14/06/2013
2.21
 117,390 2.10 2.21 2.21 0 0 0
13/06/2013
2.10
 115,780 1.99 2.10 2.10 0 3,000 -0.0
12/06/2013
1.99
 59,970 1.89 1.99 1.94 0 0 0
11/06/2013
1.89
 51,590 1.94 1.94 1.89 0 0 0
10/06/2013
1.94
 72,120 1.99 1.99 1.94 0 1,000 -0.0
07/06/2013
1.99
 22,650 1.99 1.99 1.94 0 0 0
06/06/2013
1.99
 18,250 1.99 1.99 1.99 0 0 0
05/06/2013
1.99
 30,560 1.94 1.99 1.83 0 0 0
04/06/2013
1.94
 31,680 2.05 2.05 1.94 0 0 0
03/06/2013
2.05
 33,760 2.05 2.05 1.94 0 0 0
31/05/2013
2.05
 63,520 2.10 2.10 1.99 0 0 0
30/05/2013
2.10
 29,780 2.10 2.10 2.05 0 0 0
29/05/2013
2.10
 102,500 1.99 2.10 2.05 0 0 0
28/05/2013
1.99
 183,330 1.89 1.99 1.89 0 0 0
27/05/2013
1.89
 45,720 1.83 1.89 1.83 0 0 0
24/05/2013
1.83
 27,030 1.72 1.83 1.72 0 0 0
23/05/2013
1.72
 59,750 1.78 1.83 1.72 0 0 0
22/05/2013
1.78
 31,720 1.78 1.78 1.67 0 0 0
21/05/2013
1.78
 27,060 1.72 1.83 1.72 0 0 0
20/05/2013
1.72
 11,860 1.78 1.78 1.72 0 0 0
17/05/2013
1.78
 7,520 1.78 1.78 1.67 0 0 0
16/05/2013
1.78
 20,990 1.67 1.78 1.67 0 0 0
15/05/2013
1.67
 7,210 1.67 1.72 1.67 0 0 0
14/05/2013
1.67
 49,040 1.78 1.78 1.67 0 0 0
13/05/2013
1.78
 12,680 1.78 1.78 1.72 0 0 0
10/05/2013
1.78
 21,380 1.78 1.78 1.67 0 0 0
09/05/2013
1.78
 16,300 1.72 1.78 1.67 0 0 0
08/05/2013
1.72
 7,110 1.83 1.83 1.72 0 0 0
07/05/2013
1.83
 3,860 1.78 1.83 1.78 0 0 0
06/05/2013
1.78
 69,400 1.67 1.78 1.72 0 0 0
03/05/2013
1.67
 3,390 1.72 1.72 1.62 0 0 0
02/05/2013
1.72
 180 1.72 1.72 1.62 0 0 0
26/04/2013
1.72
 13,150 1.78 1.78 1.67 0 0 0
25/04/2013
1.78
 4,460 1.72 1.78 1.67 0 0 0
24/04/2013
1.72
 22,310 1.72 1.72 1.67 0 0 0
23/04/2013
1.72
 35,830 1.72 1.78 1.67 0 0 0
22/04/2013
1.72
 21,740 1.83 1.83 1.72 0 0 0
18/04/2013
1.83
 2,760 1.89 1.89 1.83 0 0 0
17/04/2013
1.89
 14,650 1.89 1.89 1.78 0 0 0
16/04/2013
1.89
 34,160 1.83 1.89 1.78 0 0 0
15/04/2013
1.83
 58,910 1.94 1.94 1.83 0 0 0
12/04/2013
1.94
 17,240 1.94 1.94 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |