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)
05/09/2019
26.15
 939,140 26.22 26.52 26.15 100,780 57,930 1.7
04/09/2019
26.22
 921,560 26.28 26.35 25.81 29,680 59,250 -1.1
03/09/2019
26.28
 830,420 26.32 26.55 26.25 189,670 49,000 5.5
30/08/2019
26.32
 2,186,980 25.74 26.35 25.77 437,070 301,940 5.2
29/08/2019
25.74
 1,330,160 25.54 25.74 25.37 410,680 328,000 3.1
28/08/2019
25.54
 932,680 25.47 25.81 25.40 230,520 68,510 6.1
27/08/2019
25.47
 1,170,790 25.71 26.08 25.47 158,150 132,100 1.0
26/08/2019
25.71
 1,806,980 25.50 25.71 24.86 154,310 120,860 1.2
23/08/2019
25.50
 977,030 25.54 25.67 25.23 482,430 650,810 -6.3
22/08/2019
25.54
 1,618,940 25.71 25.88 25.47 1,356,890 1,258,700 3.7
21/08/2019
25.71
 2,691,400 24.99 25.98 24.79 280,900 128,820 5.7
20/08/2019
24.99
 800,200 24.92 25.09 24.82 211,400 49,220 5.9
19/08/2019
24.92
 1,132,960 24.45 25.13 24.65 109,030 43,740 2.4
16/08/2019
24.45
 3,237,040 23.84 24.92 23.70 41,250 121,480 -2.9
15/08/2019
23.84
 551,130 23.84 23.84 23.43 102,060 70,420 1.1
14/08/2019
23.84
 520,650 23.70 24.04 23.60 118,990 150,550 -1.1
13/08/2019
23.70
 817,060 24.01 24.04 23.60 170,170 242,880 -2.5
12/08/2019
24.01
 1,373,320 23.57 24.04 23.13 606,490 320,250 10.1
09/08/2019
23.57
 997,910 23.57 23.77 23.23 193,790 289,870 -3.3
08/08/2019
23.57
 908,980 23.57 23.87 23.53 189,130 117,570 2.5
07/08/2019
23.57
 1,081,380 23.91 24.11 23.57 381,570 91,840 10.2
06/08/2019
23.91
 1,229,640 24.31 24.31 23.43 570,370 77,590 17.4
05/08/2019
24.31
 1,969,000 24.31 24.31 24.08 1,200,570 776,470 15.1
02/08/2019
24.31
 1,824,090 24.08 24.45 23.70 264,480 1,378,410 -39.9
01/08/2019
24.08
 744,670 24.11 24.11 23.80 178,700 122,790 2.0
31/07/2019
24.11
 933,640 23.77 24.11 23.57 192,610 105,340 3.0
30/07/2019
23.77
 1,623,110 24.31 24.31 23.74 251,360 47,940 7.2
29/07/2019
24.31
 1,351,320 24.31 24.31 23.97 302,760 95,120 7.4
26/07/2019
24.31
 2,184,360 23.91 24.38 23.77 270,430 32,760 8.5
25/07/2019
23.91
 1,316,210 23.40 23.91 23.29 256,870 151,150 3.7
24/07/2019
23.40
 1,886,280 23.94 24.04 23.23 31,660 126,900 -3.3
23/07/2019
23.94
 2,132,860 24.28 24.28 23.57 299,690 113,300 6.6
22/07/2019
24.28
 2,863,060 23.70 24.42 23.77 270,170 21,190 8.9
19/07/2019
23.70
 1,713,010 23.57 24.04 23.57 409,050 61,330 12.2
18/07/2019
23.57
 1,442,460 23.46 23.57 23.23 220,620 2,860 7.5
17/07/2019
23.46
 1,551,860 23.46 23.70 23.26 324,450 1,000 11.2
16/07/2019
23.46
 3,287,930 22.62 23.46 22.72 1,196,990 25,250 40.2
15/07/2019
22.62
 913,470 22.68 22.75 22.58 9,860 31,300 -0.7
12/07/2019
22.68
 1,417,000 22.72 22.96 22.62 213,950 320 7.2
11/07/2019
22.72
 2,461,040 22.00 22.75 22.00 106,270 1,290 3.5
10/07/2019
22.00
 699,090 22.14 22.31 22.00 4,950 100 0.2
09/07/2019
22.14
 403,680 22.11 22.21 22.00 0 3,320 -0.1
08/07/2019
22.11
 564,180 22.28 22.34 22.00 1,300 0 0.0
05/07/2019
22.28
 1,204,780 22.28 22.55 22.14 20,320 5,600 0.5
04/07/2019
22.28
 1,147,150 21.80 22.31 21.87 6,940 1,000 0.2
03/07/2019
21.80
 409,880 21.77 22.00 21.73 410 0 0.0
02/07/2019
21.77
 454,740 21.97 22.00 21.77 1,600 3,630 -0.1
01/07/2019
21.97
 550,440 21.53 22.07 21.80 62,880 13,490 1.6
28/06/2019
21.53
 653,190 21.73 21.87 21.33 5,010 48,790 -1.4
27/06/2019
21.73
 664,820 22.07 22.07 21.73 3,500 29,350 -0.8
26/06/2019
22.07
 1,052,510 21.80 22.11 21.67 637,250 13,650 20.3
25/06/2019
21.80
 734,450 22.14 22.21 21.80 200,390 400,210 -6.5
24/06/2019
22.14
 750,120 22.07 22.41 22.00 61,610 6,650 1.8
21/06/2019
22.07
 501,660 22.17 22.38 22.04 930 32,130 -1.0
20/06/2019
22.17
 1,142,380 21.73 22.21 21.67 69,300 69,100 0.0
19/06/2019
21.73
 461,820 21.73 22.00 21.70 1,300 21,610 -0.7
18/06/2019
21.73
 273,680 21.80 21.80 21.53 8,550 1,000 0.2
17/06/2019
21.80
 693,710 21.83 22.11 21.70 73,710 21,200 1.7
14/06/2019
21.83
 1,589,620 21.39 21.90 21.39 556,330 17,580 17.3
13/06/2019
21.39
 289,140 21.39 21.56 21.33 61,710 20,130 1.3
12/06/2019
21.39
 351,310 21.67 21.67 21.36 53,210 0 1.7
11/06/2019
21.67
 584,390 21.53 21.73 21.46 627,180 420,670 6.6
10/06/2019
21.53
 471,530 21.53 21.80 21.53 64,710 39,290 0.8
07/06/2019
21.53
 459,310 21.26 21.53 21.26 86,860 39,000 1.5
06/06/2019
21.26
 329,600 21.33 21.53 20.99 1,040 15,680 -0.5
05/06/2019
21.33
 482,730 21.73 21.87 21.33 9,840 30,000 -0.6
04/06/2019
21.73
 867,040 20.78 21.73 20.75 430,800 200,000 7.2
03/06/2019
20.78
 1,299,050 21.39 21.39 20.78 207,940 5,810 6.3
31/05/2019
21.39
 914,150 21.60 21.67 21.36 1,510 32,620 -1.0
30/05/2019
21.60
 671,830 21.73 21.94 21.60 41,870 216,000 -5.6
29/05/2019
21.73
 896,960 21.94 22.04 21.70 4,520 203,600 -6.4
28/05/2019
21.94
 881,610 22.14 22.28 21.83 417,690 597,310 -5.8
27/05/2019
22.14
 526,030 22.07 22.21 22.00 12,010 3,440 0.3
24/05/2019
22.07
 1,510,920 22.68 22.68 22.07 1,740 725,400 -23.8
23/05/2019
22.68
 795,270 22.55 22.68 22.14 40,150 45,700 -0.2
22/05/2019
22.55
 1,262,730 22.45 22.82 22.45 168,110 108,000 2.0
21/05/2019
22.45
 1,716,340 22.21 22.58 22.14 358,400 244,480 3.8
20/05/2019
22.21
 960,860 21.83 22.34 21.80 164,190 138,020 0.9
17/05/2019
21.83
 938,600 22.14 22.21 21.73 2,010 191,120 -6.1
16/05/2019
22.14
 776,200 22.34 22.41 22.04 92,510 463,300 -12.1
15/05/2019
22.34
 1,460,060 22.00 22.48 21.94 317,210 300,790 0.6
14/05/2019
22.00
 1,091,640 22.21 22.21 21.73 41,190 391,730 -11.4
13/05/2019
22.21
 778,440 21.73 22.28 21.73 180,420 140,500 1.3
10/05/2019
21.73
 1,098,030 21.12 21.87 21.33 1,530 117,310 -3.7
09/05/2019
21.12
 1,937,960 21.97 22.28 21.05 8,650 619,110 -19.2
08/05/2019
21.97
 1,127,910 22.48 22.48 21.97 70,900 461,420 -12.7
07/05/2019
22.48
 949,150 22.48 23.02 22.34 43,360 330,220 -9.5
06/05/2019
22.48
 1,220,260 23.23 23.23 22.41 3,750 6,900 -0.1
03/05/2019
23.23
 555,330 23.43 23.63 23.23 1,170 19,940 -0.6
02/05/2019
23.43
 483,460 23.63 23.77 23.43 1,570 43,680 -1.5
26/04/2019
23.63
 484,200 23.43 23.70 23.43 5,440 6,590 -0.0
25/04/2019
23.43
 464,620 23.50 23.77 23.43 5,050 0 0.2
24/04/2019
23.50
 538,100 23.23 23.63 23.29 13,400 0 0.5
23/04/2019
23.23
 1,005,740 23.23 23.50 23.06 28,210 217,360 -6.5
22/04/2019
23.23
 687,460 23.67 23.67 23.06 2,600 3,310 -0.0
19/04/2019
23.67
 293,870 23.63 23.91 23.57 330 0 0.0
18/04/2019
23.63
 1,016,060 23.63 24.04 23.53 313,920 76,670 8.3
17/04/2019
23.63
 852,450 24.11 24.11 23.63 4,220 274,890 -9.5
16/04/2019
24.11
 1,404,520 23.60 24.18 23.23 851,520 62,670 27.8
12/04/2019
23.60
 894,410 23.87 23.91 23.57 19,360 154,730 -4.7

Chính sách bảo mật | Điều khoản sử dụng |