Ngân hàng TMCP Đầu tư và Phát triển Việt Nam (bid)

44.70
-0.80
(-1.76%)
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
(2024-10-15) 		-3.85 -7.70% 47,904,100 -6,294,341 -300.7
45.90
50.30
45.90
2 tháng
(2024-09-16) 		-1.60 -3.35% 95,456,800 -8,503,557 -409.4
45.90
50.30
45.90
3 tháng
(2024-08-16) 		-1.35 -2.84% 139,676,800 -11,498,236 -555.6
45.90
50.60
45.90
6 tháng
(2024-05-20) 		-3.45 -6.96% 282,674,800 -11,041,142 -535.3
43.25
50.60
45.90
12 tháng
(2023-11-20) 		7.86 20.52% 472,293,500 -14,000,883 -716.1
38.16
54.40
45.90
24 tháng
(2022-11-25) 		10.65 30.02% 781,507,000 -9,233,537 -506.1
33.81
54.40
45.90
36 tháng
(2021-11-30) 		14.97 48% 1,281,917,900 11,878,870 351.0
25.29
54.40
45.90
60 tháng
(2019-12-11) 		18.46 66.65% 2,284,428,170 -39,349,400 -1,708.0
21.27
54.40
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2020
36.95
 1,562,560 35.57 37.98 33.08 384,520 167,150 10.7
31/01/2020
35.57
 1,154,570 36.40 37.02 35.57 135,750 50,960 4.4
30/01/2020
36.40
 1,388,710 38.33 38.33 35.91 372,380 279,020 5.2
22/01/2020
38.33
 781,390 37.29 38.54 37.15 264,730 195,260 3.8
21/01/2020
37.29
 609,600 36.81 37.64 36.81 229,330 248,900 -1.1
20/01/2020
36.81
 761,650 36.95 37.43 36.74 9,440 346,120 -18.0
17/01/2020
36.95
 643,490 37.29 37.71 36.67 28,480 135,070 -5.7
16/01/2020
37.29
 1,004,080 35.22 37.36 35.22 485,860 40,610 23.6
15/01/2020
35.22
 695,290 34.60 35.43 34.46 213,480 257,390 -2.2
14/01/2020
34.60
 752,200 34.60 35.57 34.46 130,180 192,810 -3.2
13/01/2020
34.60
 544,740 35.43 35.57 34.19 22,170 17,120 0.3
10/01/2020
35.43
 1,506,410 34.29 35.91 34.25 409,710 418,400 -0.4
09/01/2020
34.29
 1,573,190 32.53 34.46 32.87 485,340 60,760 20.9
08/01/2020
32.53
 1,230,830 32.25 33.08 31.63 377,170 64,190 14.7
07/01/2020
32.25
 526,890 31.63 32.25 31.22 56,600 2,800 2.5
06/01/2020
31.63
 794,490 32.25 32.25 31.63 154,460 23,930 6.0
03/01/2020
32.25
 603,940 32.39 32.80 32.25 90,590 50,500 1.9
02/01/2020
32.39
 872,620 31.87 32.60 31.70 215,990 398,770 -8.6
31/12/2019
31.87
 630,410 31.84 32.11 31.70 2,250 131,800 -6.0
30/12/2019
31.84
 872,650 31.91 32.56 31.77 171,830 250,240 -3.7
27/12/2019
31.91
 1,098,010 30.52 31.91 30.39 142,720 53,640 4.0
26/12/2019
30.52
 525,840 31.22 31.32 30.52 221,580 208,460 0.6
25/12/2019
31.22
 585,450 31.01 31.25 30.46 207,940 5,140 9.1
24/12/2019
31.01
 741,520 30.90 31.18 30.59 232,430 203,200 1.3
23/12/2019
30.90
 2,442,660 29.52 31.04 29.52 1,111,200 366,380 32.9
20/12/2019
29.52
 712,940 29.14 29.56 29.01 305,900 65,290 10.3
19/12/2019
29.14
 702,550 29.01 29.32 28.59 608,470 174,590 18.3
18/12/2019
29.01
 1,478,200 28.63 29.39 28.38 709,990 179,970 22.3
17/12/2019
28.63
 580,480 28.94 28.94 28.52 357,640 162,830 8.1
16/12/2019
28.94
 841,690 28.94 29.18 28.66 366,500 152,400 9.0
13/12/2019
28.94
 1,426,060 28.31 28.97 28.31 346,470 13,230 13.9
12/12/2019
28.31
 724,090 27.69 28.31 27.76 5,060 9,720 -0.2
11/12/2019
27.69
 280,130 27.56 27.69 27.49 17,740 5,800 0.5
10/12/2019
27.56
 415,660 27.62 27.87 27.45 67,050 31,600 1.4
09/12/2019
27.62
 358,570 27.38 27.62 27.38 167,370 22,780 5.8
06/12/2019
27.38
 374,930 27.62 27.76 27.31 140 27,930 -1.1
05/12/2019
27.62
 393,640 27.87 28.04 27.38 720 58,000 -2.3
04/12/2019
27.87
 352,310 27.42 28.00 27.35 29,350 27,600 0.1
03/12/2019
27.42
 786,830 27.21 27.66 26.93 200,590 47,570 6.1
02/12/2019
27.21
 702,050 27.97 27.97 27.21 1,970 13,260 -0.5
29/11/2019
27.97
 391,620 28.07 28.25 27.97 153,560 20,790 5.4
28/11/2019
28.07
 396,280 28.18 28.31 27.94 109,430 0 4.5
27/11/2019
28.18
 1,060,810 27.62 28.59 27.69 501,480 55,170 18.3
26/11/2019
27.62
 406,540 27.42 28.00 27.49 32,760 135,550 -4.1
25/11/2019
27.42
 822,450 27.76 28.04 27.28 118,430 37,330 3.2
22/11/2019
27.76
 1,041,320 28.45 28.66 27.49 5,060 23,750 -0.8
21/11/2019
28.45
 611,690 28.69 28.80 28.42 5,200 23,840 -0.8
20/11/2019
28.69
 246,520 28.76 28.94 28.49 21,690 0 0.9
19/11/2019
28.76
 676,040 28.52 28.80 28.38 16,680 225,550 -8.6
18/11/2019
28.52
 958,470 29.01 29.14 28.49 12,290 34,480 -0.9
15/11/2019
29.01
 627,650 29.35 29.49 29.01 24,700 54,390 -1.2
14/11/2019
29.35
 811,080 29.63 29.70 29.07 232,710 35,740 8.4
13/11/2019
29.63
 1,804,440 29.07 29.63 29.14 802,100 166,740 27.2
12/11/2019
29.07
 1,499,510 28.52 29.14 28.52 331,240 50,030 11.8
11/11/2019
28.52
 724,450 28.52 28.94 28.38 221,840 57,710 6.8
08/11/2019
28.52
 729,880 28.73 29.01 28.45 153,850 6,580 6.1
07/11/2019: Cổ tức tiền mặt tỉ lệ: 7%
07/11/2019
28.73
 1,105,060 28.66 28.87 28.18 230,890 35,710 8.1
06/11/2019
28.66
 821,030 28.86 29.00 28.66 61,210 15,440 1.9
05/11/2019
28.86
 898,400 28.66 28.86 28.63 287,380 23,680 11.2
04/11/2019
28.66
 1,744,250 27.85 28.83 27.91 164,700 40,720 5.1
01/11/2019
27.85
 1,180,640 27.57 27.91 27.37 328,270 29,750 12.2
31/10/2019
27.57
 777,680 27.30 27.64 27.20 549,540 250,680 12.1
30/10/2019
27.30
 760,410 27.57 27.71 27.27 7,180 315,110 -12.4
29/10/2019
27.57
 921,380 27.57 27.78 27.17 154,410 220,220 -2.6
28/10/2019
27.57
 800,080 27.30 27.98 27.57 49,800 8,720 1.7
25/10/2019
27.30
 968,770 27.37 27.54 27.03 237,470 51,490 7.5
24/10/2019
27.37
 513,170 27.23 27.51 27.00 166,690 20,500 5.9
23/10/2019
27.23
 455,760 27.17 27.37 27.06 243,440 45,860 7.9
22/10/2019
27.17
 566,150 26.69 27.17 26.69 112,860 10,590 4.1
21/10/2019
26.69
 1,281,520 27.23 27.23 26.69 87,530 2,920 3.4
18/10/2019
27.23
 1,225,560 27.71 27.71 27.17 163,710 53,640 4.4
17/10/2019
27.71
 801,110 27.95 28.08 27.71 41,490 11,300 1.2
16/10/2019
27.95
 650,130 28.12 28.29 27.95 34,960 11,840 1.0
15/10/2019
28.12
 631,810 27.95 28.22 27.85 301,290 16,940 11.8
14/10/2019
27.95
 1,381,960 27.71 28.49 27.74 330,640 60,170 11.2
11/10/2019
27.71
 552,640 27.85 27.98 27.64 1,004,120 991,260 0.5
10/10/2019
27.85
 1,054,690 28.02 28.32 27.85 502,580 195,520 12.7
09/10/2019
28.02
 1,415,560 27.91 28.39 27.71 146,990 25,850 5.0
08/10/2019
27.91
 650,420 27.44 27.91 27.23 74,370 16,760 2.3
07/10/2019
27.44
 807,180 27.51 27.78 27.17 160,110 37,500 5.0
04/10/2019
27.51
 884,430 28.02 28.29 27.51 38,170 46,300 -0.3
03/10/2019
28.02
 1,939,160 27.30 28.02 27.00 394,690 41,560 14.4
02/10/2019
27.30
 1,505,190 27.17 27.71 27.13 341,730 205,590 5.5
01/10/2019
27.17
 862,420 26.76 27.17 26.76 10,570 2,620 0.3
30/09/2019
26.76
 1,429,150 27.34 27.61 26.76 18,290 63,100 -1.8
27/09/2019
27.34
 876,890 27.27 27.44 27.20 36,010 81,500 -1.8
26/09/2019
27.27
 888,310 27.10 27.64 27.10 380 47,500 -1.9
25/09/2019
27.10
 1,445,080 26.79 27.10 26.42 47,300 389,710 -13.4
24/09/2019
26.79
 821,180 26.93 27.17 26.79 25,270 267,300 -9.6
23/09/2019
26.93
 1,089,550 27.17 27.51 26.89 165,020 73,630 3.7
20/09/2019
27.17
 2,204,400 27.71 27.91 27.03 47,590 338,500 -11.7
19/09/2019
27.71
 1,029,490 27.95 28.02 27.68 199,970 45,400 6.3
18/09/2019
27.95
 1,630,310 27.85 28.02 27.54 945,620 30,890 37.5
17/09/2019
27.85
 1,566,850 27.17 27.85 26.76 529,740 35,730 19.9
16/09/2019
27.17
 1,250,810 27.06 27.71 27.03 163,740 49,670 4.6
13/09/2019
27.06
 2,303,060 26.25 27.06 26.22 223,040 0 7.6
12/09/2019
26.25
 1,763,420 25.94 26.32 25.81 271,760 34,190 9.1
11/09/2019
25.94
 519,270 26.01 26.08 25.77 290,190 29,500 10.0
10/09/2019
26.01
 1,003,930 25.88 26.22 25.67 330,540 141,230 7.2
09/09/2019
25.88
 801,830 25.81 25.88 25.64 250,030 97,110 5.8

Chính sách bảo mật | Điều khoản sử dụng |