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

48.95
0.55
(1.14%)
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
(2024-08-19) 		-2.15 -4.31% 12,696,200 -24,650 -1.5
46.55
50.40
48.40
2 tháng
(2024-07-22) 		3.65 8.29% 28,578,700 372,979 15.3
40.30
50.40
48.40
3 tháng
(2024-06-20) 		-3.94 -7.62% 38,664,200 336,860 13.7
40.30
51.64
48.40
6 tháng
(2024-03-22) 		-9.12 -16.05% 89,891,300 -376,963 -29.2
40.30
58.64
48.40
12 tháng
(2023-09-25) 		14.75 44.74% 222,550,100 5,238,616 181.7
30.18
58.64
48.40
24 tháng
(2022-09-29) 		23.16 94.40% 465,536,800 6,531,606 257.2
10.28
58.64
48.40
36 tháng
(2021-10-04) 		25.57 115.52% 663,207,400 7,755,914 279.3
10.28
58.64
48.40
60 tháng
(2019-10-15) 		42.51 819.22% 968,219,691 -1,103,693 166.1
4.96
58.64
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2011
3.82
 63,650 3.82 3.82 3.72 0 0 0
18/11/2011
3.82
 119,340 3.82 3.82 3.82 0 0 0
17/11/2011
3.82
 48,780 3.88 3.88 3.82 0 0 0
16/11/2011
3.88
 108,110 3.88 3.93 3.88 0 0 0
15/11/2011
3.88
 51,390 3.88 3.88 3.77 0 0 0
14/11/2011
3.88
 117,830 3.88 3.88 3.77 0 0 0
11/11/2011
3.88
 52,900 3.88 3.99 3.88 0 0 0
10/11/2011
3.88
 115,210 3.88 3.88 3.77 0 0 0
09/11/2011
3.88
 80,440 3.99 3.99 3.88 0 0 0
08/11/2011
3.99
 77,670 3.99 3.99 3.93 0 0 0
07/11/2011
3.99
 73,060 3.99 3.99 3.93 0 0 0
04/11/2011
3.99
 77,570 3.99 3.99 3.93 0 0 0
03/11/2011
3.99
 68,690 4.04 4.04 3.99 0 0 0
02/11/2011
4.04
 68,210 4.04 4.04 3.93 0 0 0
01/11/2011
4.04
 64,350 3.93 4.04 3.82 0 0 0
31/10/2011
3.93
 72,120 4.04 4.15 3.93 400 0 0.0
28/10/2011
4.04
 59,930 4.04 4.04 3.93 0 0 0
27/10/2011
4.04
 49,860 4.04 4.09 3.99 0 0 0
26/10/2011
4.04
 56,900 4.04 4.09 3.99 0 0 0
25/10/2011
4.04
 64,000 4.04 4.04 3.93 0 0 0
24/10/2011
4.04
 57,260 3.93 4.04 3.93 0 0 0
21/10/2011
3.93
 83,200 4.09 4.09 3.93 0 0 0
20/10/2011
4.09
 38,230 4.20 4.20 4.09 0 0 0
19/10/2011
4.20
 68,670 4.26 4.26 4.09 0 0 0
18/10/2011
4.26
 62,380 4.31 4.31 4.26 0 0 0
17/10/2011
4.31
 64,110 4.20 4.31 4.15 0 0 0
14/10/2011
4.20
 78,250 4.15 4.20 4.15 0 0 0
13/10/2011
4.15
 113,070 4.04 4.15 3.88 0 0 0
12/10/2011
4.04
 72,920 4.20 4.20 4.04 0 0 0
11/10/2011
4.20
 86,980 4.15 4.20 4.09 0 0 0
10/10/2011
4.15
 72,110 4.36 4.36 4.15 0 0 0
07/10/2011
4.36
 80,320 4.36 4.36 4.20 0 0 0
06/10/2011
4.36
 76,750 4.36 4.42 4.20 0 0 0
05/10/2011
4.36
 85,500 4.26 4.36 4.26 0 0 0
04/10/2011
4.26
 91,220 4.42 4.42 4.20 0 0 0
03/10/2011
4.42
 76,020 4.42 4.47 4.42 0 0 0
30/09/2011
4.42
 111,890 4.36 4.47 4.36 0 0 0
29/09/2011
4.36
 122,540 4.47 4.58 4.26 0 0 0
28/09/2011
4.47
 95,270 4.31 4.52 4.26 0 0 0
27/09/2011
4.31
 90,200 4.26 4.31 4.20 0 0 0
26/09/2011
4.26
 134,470 4.09 4.26 4.09 13,000 0 0.1
23/09/2011
4.09
 93,810 4.26 4.31 4.09 0 0 0
22/09/2011
4.26
 99,390 4.20 4.26 4.15 0 0 0
21/09/2011
4.20
 100,750 4.20 4.31 4.15 0 0 0
20/09/2011
4.20
 95,800 4.31 4.47 4.15 0 0 0
19/09/2011
4.31
 114,610 4.47 4.47 4.31 500 0 0.0
16/09/2011
4.47
 46,310 4.31 4.47 4.09 0 0 0
15/09/2011
4.31
 101,580 4.36 4.42 4.26 0 0 0
14/09/2011
4.36
 21,300 4.58 4.63 4.36 0 0 0
13/09/2011
4.58
 140,280 4.74 4.79 4.52 0 0 0
12/09/2011
4.74
 19,520 4.58 4.74 4.52 0 0 0
09/09/2011
4.58
 99,710 4.58 4.58 4.58 0 0 0
08/09/2011
4.58
 117,260 4.36 4.58 4.36 0 0 0
07/09/2011
4.36
 86,390 4.47 4.47 4.31 0 0 0
06/09/2011
4.47
 59,180 4.69 4.69 4.47 0 0 0
05/09/2011
4.69
 48,960 4.85 4.85 4.63 0 0 0
01/09/2011
4.85
 62,070 4.85 5.01 4.63 0 0 0
31/08/2011
4.85
 41,410 4.90 4.90 4.69 0 0 0
30/08/2011
4.90
 129,630 4.85 5.01 4.85 0 0 0
29/08/2011
4.85
 53,310 4.63 4.85 4.47 0 0 0
26/08/2011
4.63
 55,100 4.58 4.74 4.63 0 0 0
25/08/2011
4.58
 36,280 4.58 4.58 4.42 0 0 0
24/08/2011
4.58
 41,120 4.79 4.96 4.58 0 0 0
23/08/2011
4.79
 35,020 4.79 4.85 4.74 0 0 0
22/08/2011
4.79
 38,830 4.58 4.79 4.58 0 0 0
19/08/2011
4.58
 59,790 4.74 4.74 4.52 0 0 0
18/08/2011
4.74
 61,130 4.69 4.74 4.63 0 0 0
17/08/2011
4.69
 44,570 4.63 4.69 4.58 0 0 0
16/08/2011
4.63
 16,160 4.47 4.63 4.47 0 0 0
15/08/2011
4.47
 28,650 4.31 4.47 4.42 0 0 0
12/08/2011
4.31
 68,050 4.15 4.31 4.04 0 0 0
11/08/2011
4.15
 39,380 4.09 4.15 3.93 0 0 0
10/08/2011
4.09
 25,100 4.20 4.31 4.04 300 0 0.0
09/08/2011
4.20
 20,670 4.42 4.42 4.20 0 0 0
08/08/2011
4.42
 25,550 4.36 4.52 4.36 0 0 0
05/08/2011
4.36
 19,560 4.20 4.36 4.20 0 0 0
04/08/2011
4.20
 16,800 4.42 4.52 4.20 0 0 0
03/08/2011
4.42
 5,500 4.42 4.52 4.42 0 0 0
02/08/2011
4.42
 2,740 4.42 4.42 4.26 0 0 0
01/08/2011
4.42
 5,110 4.63 4.63 4.42 0 0 0
29/07/2011
4.63
 9,940 4.42 4.63 4.58 0 0 0
28/07/2011
4.42
 4,920 4.58 4.74 4.36 100 0 0.0
27/07/2011
4.58
 51,700 4.74 4.96 4.52 0 0 0
26/07/2011
4.74
 65,950 4.90 4.90 4.69 0 0 0
25/07/2011
4.90
 12,130 5.12 5.12 4.90 0 0 0
22/07/2011
5.12
 2,330 5.33 5.33 5.12 0 0 0
21/07/2011
5.33
 350 5.60 5.60 5.33 0 0 0
20/07/2011
5.60
 4,510 5.87 5.87 5.60 0 0 0
19/07/2011
5.87
 22,240 5.87 6.63 5.55 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |