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

45.90
0
(0%)
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)
13/11/2018
21.05
 2,054,350 21.87 21.87 21.05 61,340 304,070 -7.6
12/11/2018
21.87
 1,332,890 21.53 22.04 21.12 98,190 1,000 3.1
09/11/2018
21.53
 1,790,150 22.04 22.07 21.50 9,510 1,130 0.3
08/11/2018
22.04
 1,728,670 22.04 22.75 22.00 55,540 11,060 1.5
07/11/2018
22.04
 2,117,240 21.73 22.31 21.67 555,120 314,040 7.8
06/11/2018
21.73
 1,834,970 22.28 22.51 21.63 68,880 18,380 1.6
05/11/2018
22.28
 1,732,340 22.04 22.28 21.46 103,450 64,030 1.3
02/11/2018
22.04
 3,469,490 20.61 22.04 20.92 1,020,620 77,000 29.8
01/11/2018
20.61
 2,974,110 20.04 21.39 20.58 45,850 500 1.4
31/10/2018
20.04
 1,670,350 18.74 20.04 19.15 147,040 31,200 3.3
30/10/2018
18.74
 3,140,410 19.63 20.17 18.74 116,430 811,880 -19.8
29/10/2018
19.63
 2,482,950 20.78 20.92 19.56 80,470 23,260 1.7
26/10/2018
20.78
 1,877,950 21.19 21.94 20.78 1,095,880 327,710 24.4
25/10/2018
21.19
 4,592,300 22.14 22.14 20.61 799,400 808,510 -0.2
24/10/2018
22.14
 2,230,710 23.70 23.77 22.14 26,600 433,150 -13.9
23/10/2018
23.70
 3,648,830 23.77 23.91 22.75 1,528,630 362,770 40.6
22/10/2018
23.77
 3,643,590 23.50 24.08 23.57 2,565,390 87,870 87.1
19/10/2018
23.50
 2,010,830 23.50 23.60 22.96 18,360 54,540 -1.2
18/10/2018
23.50
 3,352,560 23.50 23.87 22.96 1,078,310 49,660 35.8
17/10/2018
23.50
 2,870,340 22.75 23.63 23.06 1,189,140 52,070 39.0
16/10/2018
22.75
 1,574,440 22.14 22.75 22.14 405,710 43,950 12.0
15/10/2018
22.14
 1,199,560 22.96 23.09 22.14 10,860 7,780 0.1
12/10/2018
22.96
 2,660,970 22.34 23.19 21.73 139,390 161,430 -0.8
11/10/2018
22.34
 6,573,500 24.01 24.01 22.34 243,480 810,050 -18.8
10/10/2018
24.01
 2,080,020 24.52 24.59 23.91 16,340 176,070 -5.7
09/10/2018
24.52
 1,270,140 24.45 24.79 24.31 211,870 16,810 7.1
08/10/2018
24.45
 3,268,360 24.11 24.59 23.70 1,521,330 19,980 54.0
05/10/2018
24.11
 2,834,960 24.96 24.96 24.11 13,490 101,380 -3.2
04/10/2018
24.96
 1,879,790 24.89 24.99 24.65 2,620 24,490 -0.8
03/10/2018
24.89
 2,361,360 24.59 24.96 24.59 14,350 51,580 -1.4
02/10/2018
24.59
 5,199,330 23.60 24.72 23.43 127,190 61,790 2.4
01/10/2018
23.60
 1,733,190 23.91 24.11 23.50 19,890 34,490 -0.5
28/09/2018
23.91
 2,822,910 23.53 24.21 23.57 609,500 9,620 21.2
27/09/2018
23.53
 2,074,090 23.70 23.80 23.53 39,390 125,470 -3.0
26/09/2018
23.70
 1,956,500 23.77 24.08 23.70 44,530 101,740 -2.0
25/09/2018
23.77
 1,820,120 23.70 24.18 23.50 14,400 6,360 0.3
24/09/2018
23.70
 2,423,940 23.97 24.18 23.67 42,010 814,720 -27.1
21/09/2018
23.97
 4,631,020 24.11 24.28 23.53 515,730 703,960 -6.6
20/09/2018
24.11
 2,304,800 23.97 24.28 23.67 31,190 97,200 -2.3
19/09/2018
23.97
 2,943,070 23.94 24.42 23.91 624,010 237,000 13.8
18/09/2018
23.94
 4,127,500 23.23 23.97 22.75 6,520 201,530 -6.8
17/09/2018
23.23
 2,164,200 23.67 23.84 23.23 14,000 153,980 -4.8
14/09/2018
23.67
 1,656,240 23.77 24.11 23.57 33,560 136,310 -3.6
13/09/2018
23.77
 2,984,670 23.60 24.11 23.43 428,100 478,530 -1.7
12/09/2018
23.60
 2,528,070 23.97 24.18 23.60 67,930 223,960 -5.5
11/09/2018
23.97
 4,371,130 23.09 24.04 23.02 594,110 452,600 4.8
10/09/2018
23.09
 3,078,830 23.02 23.43 22.75 606,260 431,700 6.0
07/09/2018
23.02
 3,171,020 22.24 23.19 22.07 368,360 338,460 0.9
06/09/2018
22.24
 1,923,190 22.48 22.55 22.00 114,430 501,420 -12.7
05/09/2018
22.48
 3,283,340 22.07 22.65 21.83 153,640 568,100 -13.6
04/09/2018
22.07
 4,088,990 23.36 23.36 21.87 40,170 658,410 -20.6
31/08/2018
23.36
 2,336,200 23.70 23.77 23.29 181,930 176,010 0.2
30/08/2018
23.70
 3,286,300 22.85 23.70 22.75 536,940 518,790 0.5
29/08/2018
22.85
 2,319,810 22.89 23.16 22.79 183,520 282,010 -3.3
28/08/2018
22.89
 2,582,530 23.09 23.29 22.62 141,180 58,900 2.8
27/08/2018
23.09
 2,541,980 22.68 23.16 22.72 773,790 401,990 12.6
24/08/2018
22.68
 2,775,350 22.45 22.79 22.14 337,760 280,680 1.9
23/08/2018
22.45
 3,335,590 22.07 22.75 21.87 221,820 173,500 1.6
22/08/2018
22.07
 4,346,680 22.41 22.89 22.00 234,730 35,540 6.6
21/08/2018
22.41
 4,070,460 21.33 22.41 21.05 442,540 37,510 12.9
20/08/2018
21.33
 3,573,200 21.12 21.60 20.92 492,020 4,620 15.3
17/08/2018
21.12
 4,664,800 20.37 21.53 20.44 845,730 53,650 24.8
16/08/2018
20.37
 5,017,400 19.90 20.41 19.02 742,140 1,251,270 -14.7
15/08/2018
19.90
 4,946,070 20.37 20.85 19.42 64,380 30,940 1.0
14/08/2018
20.37
 2,187,220 20.71 20.82 20.31 57,670 66,300 -0.3
13/08/2018
20.71
 3,670,180 20.31 20.95 20.10 901,310 114,300 24.0
10/08/2018
20.31
 4,423,770 19.59 20.31 19.36 709,610 477,690 6.8
09/08/2018
19.59
 3,444,030 19.83 20.24 19.56 706,480 318,990 11.3
08/08/2018
19.83
 4,507,240 18.64 19.83 18.68 787,890 85,580 19.9
07/08/2018
18.64
 3,707,270 18.24 18.81 17.86 644,740 220,180 11.7
06/08/2018
18.24
 3,262,290 18.03 18.74 17.69 353,160 383,790 -1.0
03/08/2018
18.03
 2,585,620 17.79 18.13 17.86 815,540 414,700 10.6
02/08/2018
17.79
 3,523,250 17.86 17.86 17.18 980,350 986,910 -0.2
01/08/2018
17.86
 3,487,790 17.86 18.20 17.66 394,210 518,090 -3.2
31/07/2018
17.86
 5,307,160 17.86 18.30 17.56 675,220 62,290 16.3
30/07/2018
17.86
 3,793,610 16.84 17.86 16.98 499,240 72,010 10.9
27/07/2018
16.84
 2,031,060 16.37 16.94 16.30 737,900 12,500 17.9
26/07/2018
16.37
 2,364,560 16.03 16.37 15.79 432,040 21,290 9.8
25/07/2018
16.03
 2,773,760 16.84 17.08 16.03 229,320 22,010 5.0
24/07/2018
16.84
 2,591,310 16.84 17.32 16.30 134,970 5,000 3.2
23/07/2018
16.84
 3,124,370 17.25 17.79 16.84 110,210 207,920 -2.5
20/07/2018
17.25
 4,279,270 17.52 17.59 16.84 108,300 62,300 1.2
19/07/2018
17.52
 3,344,910 17.76 17.79 17.32 1,128,540 95,860 26.8
18/07/2018
17.76
 4,012,340 16.91 17.79 16.91 1,240,570 38,900 30.9
17/07/2018
16.91
 3,991,770 16.40 17.08 16.03 890,400 41,630 20.6
16/07/2018
16.40
 2,912,010 15.96 16.57 16.10 299,380 5,700 7.1
13/07/2018
15.96
 3,138,160 15.62 16.30 15.82 218,020 746,850 -12.5
12/07/2018
15.62
 2,508,790 15.01 16.03 14.98 399,740 944,040 -12.4
11/07/2018
15.01
 5,441,810 16.06 16.06 14.94 845,260 1,702,730 -19.0
10/07/2018
16.06
 3,612,750 15.82 16.54 15.89 1,238,750 1,181,370 1.4
09/07/2018
15.82
 5,423,120 15.69 16.57 15.79 1,419,110 1,571,520 -3.6
06/07/2018
15.69
 5,061,910 14.67 15.69 14.16 1,653,050 1,836,950 -3.4
05/07/2018
14.67
 3,044,050 15.55 15.65 14.47 419,090 966,680 -12.0
04/07/2018
15.55
 4,641,640 15.65 15.72 14.91 30,180 2,216,900 -49.2
03/07/2018
15.65
 4,944,960 16.81 17.08 15.65 69,090 1,920,020 -43.8
02/07/2018
16.81
 3,542,250 17.66 17.66 16.54 1,497,630 114,900 34.8
29/06/2018
17.66
 2,112,720 17.59 18.13 17.45 295,460 622,000 -8.5
28/06/2018
17.59
 3,833,920 18.20 18.20 17.52 424,210 210,910 5.6
27/06/2018
18.20
 1,931,320 18.88 19.15 18.20 233,050 105,220 3.5
26/06/2018
18.88
 1,283,390 19.15 19.15 18.54 137,630 273,260 -3.7

Chính sách bảo mật | Điều khoản sử dụng |