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

44.95
-0.55
(-1.21%)
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)
11/04/2019
23.87
 643,960 23.91 24.11 23.74 7,320 57,940 -1.8
10/04/2019
23.91
 522,520 24.28 24.31 23.91 60,710 690 2.1
09/04/2019
24.28
 2,081,540 24.11 24.59 24.11 595,090 133,060 16.6
08/04/2019
24.11
 1,042,660 23.80 24.14 23.63 25,490 130,350 -3.7
05/04/2019
23.80
 737,650 23.97 24.25 23.63 630 166,000 -5.8
04/04/2019
23.97
 1,058,540 24.25 24.45 23.87 2,100 360,650 -12.7
03/04/2019
24.25
 1,895,710 23.63 24.52 23.40 1,272,580 432,570 30.0
02/04/2019
23.63
 1,453,530 24.11 24.45 23.63 6,200 330,810 -11.4
01/04/2019
24.11
 909,820 24.31 24.65 23.97 537,160 518,660 0.7
29/03/2019
24.31
 1,654,790 24.18 24.45 24.18 905,090 93,520 29.1
28/03/2019
24.18
 2,196,570 23.70 24.35 23.40 984,630 800 34.9
27/03/2019
23.70
 1,236,550 23.29 23.84 23.29 593,440 87,500 17.6
26/03/2019
23.29
 1,042,090 23.43 23.84 23.23 236,890 287,270 -1.7
25/03/2019
23.43
 2,092,900 23.84 23.84 22.75 570,850 353,230 7.5
22/03/2019
23.84
 1,877,120 23.63 24.25 23.63 143,900 228,000 -3.0
21/03/2019
23.63
 2,239,650 24.52 24.89 23.63 366,730 592,520 -8.3
20/03/2019
24.52
 2,700,620 24.86 24.86 24.11 21,590 1,072,240 -38.0
19/03/2019
24.86
 2,819,110 25.33 25.33 24.79 16,770 472,110 -16.8
18/03/2019
25.33
 2,925,810 25.26 25.54 25.06 464,890 1,754,920 -48.0
15/03/2019
25.26
 3,180,240 24.59 25.47 24.38 996,400 301,270 25.7
14/03/2019
24.59
 2,651,040 24.18 24.92 23.91 477,120 117,720 13.0
13/03/2019
24.18
 2,860,920 24.11 24.42 23.91 958,620 10,770 33.7
12/03/2019
24.11
 1,690,500 22.85 24.11 22.96 324,360 208,260 4.0
11/03/2019
22.85
 1,137,250 23.09 23.16 22.72 9,130 485,150 -16.0
08/03/2019
23.09
 1,808,960 23.70 23.70 23.02 165,810 130,470 1.2
07/03/2019
23.70
 1,702,650 23.60 23.94 23.57 377,390 156,070 7.7
06/03/2019
23.60
 1,601,660 23.50 23.70 23.36 610,850 349,440 9.1
05/03/2019
23.50
 4,215,640 22.82 23.97 22.55 814,530 395,110 14.5
04/03/2019
22.82
 918,340 22.31 22.92 22.41 1,680 241,870 -8.0
01/03/2019
22.31
 1,153,130 22.07 22.48 22.14 83,040 384,360 -9.9
28/02/2019
22.07
 1,793,480 22.82 22.92 22.07 18,960 329,090 -10.2
27/02/2019
22.82
 749,060 22.82 23.06 22.75 9,640 154,500 -4.9
26/02/2019
22.82
 1,409,740 23.09 23.09 22.75 7,060 81,900 -2.5
25/02/2019
23.09
 1,687,500 23.09 23.43 22.89 3,890 302,140 -10.2
22/02/2019
23.09
 1,459,730 23.26 23.57 23.09 18,560 206,490 -6.5
21/02/2019
23.26
 2,157,870 23.09 23.53 23.09 1,111,600 206,410 31.1
20/02/2019
23.09
 2,361,110 22.34 23.70 22.17 272,750 6,510 8.9
19/02/2019
22.34
 1,143,130 22.75 22.92 22.34 4,800 0 0.2
18/02/2019
22.75
 955,540 22.51 22.89 22.55 57,910 20,360 1.3
15/02/2019
22.51
 1,622,530 22.00 22.96 21.80 50,360 47,600 0.1
14/02/2019
22.00
 1,018,550 22.07 22.11 21.97 14,520 197,880 -5.9
13/02/2019
22.07
 1,557,810 22.04 22.14 21.90 373,940 812,840 -14.2
12/02/2019
22.04
 1,395,780 21.70 22.21 21.77 259,320 231,790 0.9
11/02/2019
21.70
 631,710 21.46 21.90 21.60 64,950 236,500 -5.5
01/02/2019
21.46
 537,050 21.39 21.63 21.33 62,030 8,220 1.7
31/01/2019
21.39
 678,130 21.53 21.87 21.39 50,870 172,320 -3.8
30/01/2019
21.53
 429,410 21.53 21.90 21.46 27,610 111,100 -2.7
29/01/2019
21.53
 635,890 21.67 21.67 21.43 14,710 126,700 -3.5
28/01/2019
21.67
 545,190 21.77 21.97 21.60 50,400 106,000 -1.8
25/01/2019
21.77
 570,980 22.07 22.21 21.73 23,300 112,400 -2.9
24/01/2019
22.07
 579,540 22.21 22.31 22.07 146,910 124,500 0.7
23/01/2019
22.21
 457,760 22.24 22.31 21.80 14,640 11,090 0.1
22/01/2019
22.24
 563,940 22.31 22.48 22.21 237,320 20,700 7.1
21/01/2019
22.31
 1,207,560 21.53 22.65 21.53 100,090 19,500 2.7
18/01/2019
21.53
 509,140 21.70 21.94 21.50 9,480 20,000 -0.3
17/01/2019
21.70
 297,560 21.87 22.00 21.67 61,040 26,200 1.1
16/01/2019
21.87
 363,680 22.07 22.24 21.87 93,540 43,000 1.6
15/01/2019
22.07
 580,710 21.67 22.28 21.56 310,750 104,090 6.7
14/01/2019
21.67
 755,920 21.67 21.97 21.36 62,190 18,400 1.4
11/01/2019
21.67
 941,940 22.07 22.28 21.63 1,220 1,730 -0.0
10/01/2019
22.07
 410,690 22.41 22.48 22.07 2,140 3,640 -0.0
09/01/2019
22.41
 1,075,730 21.73 22.45 21.80 500,100 21,440 15.7
08/01/2019
21.73
 558,540 21.94 22.14 21.67 80,000 104,070 -0.8
07/01/2019
21.94
 806,060 21.43 22.41 21.73 200,010 61,980 4.5
04/01/2019
21.43
 1,457,300 21.73 21.73 20.92 3,600 299,930 -9.4
03/01/2019
21.73
 1,107,500 22.75 22.96 21.73 122,200 107,510 0.5
02/01/2019
22.75
 805,700 23.36 23.36 22.72 101,590 8,840 3.1
28/12/2018
23.36
 2,131,820 23.09 23.36 22.85 1,671,190 127,260 52.8
27/12/2018
23.09
 1,643,520 22.14 23.40 22.79 987,150 4,670 33.4
26/12/2018
22.14
 1,036,860 22.24 22.72 22.11 506,540 17,060 16.2
25/12/2018
22.24
 1,827,680 23.09 23.09 21.53 11,310 84,480 -2.4
24/12/2018
23.09
 1,857,900 23.09 23.60 22.96 1,367,970 49,550 44.4
21/12/2018
23.09
 706,310 23.06 23.13 22.68 608,190 356,800 8.5
20/12/2018
23.06
 1,635,620 22.62 23.26 22.68 535,690 36,700 16.8
19/12/2018
22.62
 1,314,340 22.85 23.06 22.62 163,860 1,140 5.5
18/12/2018
22.85
 2,348,370 22.55 22.85 22.07 795,290 89,600 23.5
17/12/2018
22.55
 2,272,850 23.02 23.13 22.55 1,051,770 55,550 33.3
14/12/2018
23.02
 1,214,630 23.29 23.63 22.96 200,150 12,620 6.4
13/12/2018
23.29
 1,610,470 23.53 23.74 23.29 30,110 57,400 -0.9
12/12/2018
23.53
 2,225,990 22.79 23.53 22.68 76,560 92,800 -0.5
11/12/2018
22.79
 1,148,790 22.89 22.99 22.68 180,640 119,100 2.1
10/12/2018
22.89
 1,556,580 22.89 23.16 22.58 688,540 38,530 21.9
07/12/2018
22.89
 1,220,210 22.89 23.36 22.85 63,710 47,960 0.5
06/12/2018
22.89
 1,984,110 22.99 22.99 22.55 9,360 114,430 -3.5
05/12/2018
22.99
 2,574,670 22.68 23.13 22.28 115,460 55,940 2.0
04/12/2018
22.68
 2,374,250 22.79 23.16 22.55 21,560 13,500 0.3
03/12/2018
22.79
 3,464,870 21.33 22.79 21.60 571,240 58,640 16.9
30/11/2018
21.33
 2,611,400 21.22 21.60 20.78 950,210 504,080 14.1
29/11/2018
21.22
 2,480,990 21.43 21.73 21.22 377,080 22,500 11.3
28/11/2018
21.43
 764,130 21.36 21.50 21.26 6,010 3,000 0.1
27/11/2018
21.36
 1,382,030 21.50 21.73 21.05 151,550 11,600 4.4
26/11/2018
21.50
 790,910 21.53 21.70 21.33 165,180 0 5.2
23/11/2018
21.53
 1,340,870 21.63 21.80 21.46 715,310 50,010 21.2
22/11/2018
21.63
 1,866,110 21.73 22.04 21.60 681,290 195,500 15.6
21/11/2018
21.73
 1,747,970 21.53 21.87 21.16 280,670 6,270 8.8
20/11/2018
21.53
 1,301,980 21.87 21.87 21.36 60,690 95,240 -1.1
19/11/2018
21.87
 1,520,580 21.87 22.11 21.73 20,370 46,100 -0.8
16/11/2018
21.87
 2,339,880 21.05 22.04 21.39 1,174,480 81,170 35.0
15/11/2018
21.05
 1,574,190 20.37 21.60 20.31 323,710 32,100 9.0
14/11/2018
20.37
 1,511,410 21.05 21.39 20.37 301,030 261,030 1.3

Chính sách bảo mật | Điều khoản sử dụng |