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)
13/11/2012
2.05
 140 2.10 2.10 2.05 0 0 0
12/11/2012
2.10
 9,360 2.10 2.10 2.10 0 0 0
09/11/2012
2.10
 1,930 2.05 2.10 1.99 0 0 0
08/11/2012
2.05
 5,660 2.10 2.10 2.05 0 0 0
07/11/2012
2.10
 7,450 2.10 2.10 2.05 0 0 0
06/11/2012
2.10
 3,030 2.10 2.10 2.05 0 0 0
05/11/2012
2.10
 10,370 2.10 2.10 2.05 0 0 0
02/11/2012
2.10
 13,490 2.10 2.10 2.05 0 0 0
01/11/2012
2.10
 7,430 2.05 2.10 2.05 0 0 0
31/10/2012
2.05
 2,160 2.10 2.10 2.05 0 0 0
30/10/2012
2.10
 1,160 2.10 2.10 2.05 0 0 0
29/10/2012
2.10
 2,330 2.10 2.15 2.05 0 0 0
26/10/2012
2.10
 15,080 2.05 2.10 1.99 0 0 0
25/10/2012
2.05
 5,690 2.10 2.10 2.05 0 0 0
24/10/2012
2.10
 4,620 2.21 2.21 2.10 0 0 0
23/10/2012
2.21
 2,190 2.21 2.21 2.10 0 0 0
22/10/2012
2.21
 20,570 2.15 2.21 2.05 0 0 0
19/10/2012
2.15
 9,290 2.26 2.26 2.15 0 0 0
18/10/2012
2.26
 11,730 2.32 2.32 2.21 0 0 0
17/10/2012
2.32
 6,560 2.32 2.32 2.26 0 0 0
16/10/2012
2.32
 25,800 2.26 2.32 2.15 0 0 0
15/10/2012
2.26
 19,450 2.21 2.26 2.10 0 0 0
12/10/2012
2.21
 16,650 2.15 2.26 2.15 0 0 0
11/10/2012
2.15
 36,420 2.10 2.15 2.15 0 0 0
10/10/2012
2.10
 6,260 2.10 2.10 2.05 0 0 0
09/10/2012
2.10
 16,700 2.05 2.10 1.99 0 0 0
08/10/2012
2.05
 9,620 2.15 2.21 2.05 70 0 0.0
05/10/2012
2.15
 5,340 2.15 2.15 2.05 0 0 0
04/10/2012
2.15
 17,060 2.10 2.15 2.05 0 0 0
03/10/2012
2.10
 16,470 2.10 2.15 2.05 0 0 0
02/10/2012
2.10
 1,440 2.21 2.21 2.10 0 0 0
01/10/2012
2.21
 7,770 2.21 2.26 2.10 0 0 0
28/09/2012
2.21
 8,110 2.15 2.21 2.05 0 0 0
27/09/2012
2.15
 19,550 2.10 2.15 2.05 0 0 0
26/09/2012
2.10
 7,050 2.05 2.10 2.05 0 0 0
25/09/2012
2.05
 22,090 2.15 2.15 2.05 0 0 0
24/09/2012
2.15
 35,240 2.26 2.26 2.15 0 0 0
21/09/2012
2.26
 26,250 2.37 2.37 2.26 0 0 0
20/09/2012
2.37
 5,690 2.37 2.37 2.26 0 0 0
19/09/2012
2.37
 34,910 2.48 2.48 2.37 0 0 0
18/09/2012
2.48
 70 2.59 2.59 2.48 0 0 0
17/09/2012
2.59
 17,620 2.48 2.59 2.37 0 0 0
14/09/2012
2.48
 56,390 2.59 2.69 2.48 0 0 0
13/09/2012
2.59
 21,580 2.48 2.59 2.37 0 0 0
12/09/2012
2.48
 35,670 2.59 2.59 2.48 0 0 0
11/09/2012
2.59
 15,650 2.69 2.69 2.59 0 0 0
10/09/2012
2.69
 13,450 2.80 2.80 2.69 0 0 0
07/09/2012
2.80
 23,140 2.91 2.91 2.80 0 0 0
06/09/2012
2.91
 12,290 2.91 2.91 2.80 0 0 0
05/09/2012
2.91
 7,760 2.91 2.91 2.80 0 0 0
04/09/2012
2.91
 16,310 2.91 2.96 2.85 0 0 0
31/08/2012
2.91
 440 2.96 2.96 2.85 0 0 0
30/08/2012
2.96
 8,320 2.91 2.96 2.80 0 0 0
29/08/2012
2.91
 17,420 2.85 2.91 2.80 0 0 0
28/08/2012
2.85
 1,070 2.91 2.91 2.80 0 0 0
27/08/2012
2.91
 10,590 2.91 2.91 2.80 0 0 0
24/08/2012
2.91
 61,250 2.80 2.91 2.69 0 0 0
23/08/2012
2.80
 7,140 2.91 2.91 2.80 0 0 0
22/08/2012
2.91
 35,040 2.91 2.91 2.80 0 0 0
21/08/2012
2.91
 37,500 3.02 3.07 2.91 0 0 0
20/08/2012
3.02
 37,070 3.12 3.23 3.02 0 0 0
17/08/2012
3.12
 12,140 3.18 3.18 3.07 0 0 0
16/08/2012
3.18
 18,970 3.12 3.18 3.07 0 0 0
15/08/2012
3.12
 29,460 3.07 3.18 3.07 4,000 0 0.0
14/08/2012
3.07
 68,160 3.23 3.23 3.07 0 0 0
13/08/2012
3.23
 22,080 3.39 3.39 3.23 0 0 0
10/08/2012
3.39
 34,250 3.56 3.56 3.39 0 0 0
09/08/2012
3.56
 5,420 3.56 3.56 3.45 0 0 0
08/08/2012
3.56
 8,100 3.56 3.56 3.50 0 0 0
07/08/2012
3.56
 25,400 3.50 3.61 3.39 0 0 0
06/08/2012
3.50
 24,910 3.45 3.56 3.45 0 0 0
03/08/2012
3.45
 5,030 3.56 3.61 3.45 0 0 0
02/08/2012
3.56
 1,850 3.56 3.56 3.39 0 0 0
01/08/2012
3.56
 12,750 3.56 3.61 3.39 0 0 0
31/07/2012
3.56
 3,050 3.50 3.56 3.56 0 0 0
30/07/2012
3.50
 4,600 3.66 3.66 3.50 0 0 0
27/07/2012
3.66
 19,580 3.56 3.66 3.39 0 0 0
26/07/2012
3.56
 14,610 3.56 3.56 3.39 0 0 0
25/07/2012
3.56
 4,400 3.66 3.66 3.50 0 0 0
24/07/2012
3.66
 44,170 3.56 3.66 3.39 0 0 0
23/07/2012
3.56
 77,350 3.72 3.72 3.56 0 0 0
20/07/2012
3.72
 49,150 3.72 3.82 3.61 0 0 0
19/07/2012
3.72
 57,930 3.66 3.72 3.56 0 0 0
18/07/2012
3.66
 25,320 3.66 3.66 3.50 0 0 0
17/07/2012
3.66
 43,550 3.61 3.66 3.45 0 0 0
16/07/2012
3.61
 13,190 3.50 3.61 3.39 0 0 0
13/07/2012
3.50
 39,370 3.45 3.61 3.39 0 0 0
12/07/2012
3.45
 5,270 3.34 3.45 3.23 0 0 0
11/07/2012
3.34
 15,440 3.29 3.34 3.23 0 0 0
10/07/2012
3.29
 15,530 3.23 3.34 3.07 0 0 0
09/07/2012
3.23
 10,940 3.29 3.29 3.18 0 0 0
06/07/2012
3.29
 19,190 3.18 3.29 3.12 0 0 0
05/07/2012
3.18
 910 3.34 3.34 3.18 0 0 0
04/07/2012
3.34
 54,540 3.34 3.34 3.18 0 0 0
03/07/2012
3.34
 1,880 3.50 3.50 3.34 0 0 0
02/07/2012
3.50
 6,370 3.45 3.56 3.29 0 0 0
29/06/2012
3.45
 10,450 3.61 3.61 3.45 0 0 0
28/06/2012
3.61
 8,220 3.61 3.61 3.45 0 0 0
27/06/2012
3.61
 2,560 3.50 3.61 3.34 0 0 0
26/06/2012
3.50
 20 3.66 3.66 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |