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

45.90
-0.25
(-0.54%)
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)
25/06/2018
19.15
 1,937,980 18.68 19.46 18.95 31,230 49,650 -0.5
22/06/2018
18.68
 2,281,830 18.20 18.78 17.69 192,050 337,630 -4.0
21/06/2018
18.20
 2,073,850 19.02 19.02 18.07 487,220 814,880 -8.9
20/06/2018
19.02
 2,364,060 18.20 19.02 18.10 366,640 305,560 1.7
19/06/2018
18.20
 5,460,120 18.54 18.54 17.25 549,840 899,980 -9.2
18/06/2018
18.54
 2,873,220 19.70 19.73 18.47 88,990 679,320 -16.7
15/06/2018
19.70
 2,262,000 19.22 19.70 18.88 214,860 493,670 -7.9
14/06/2018
19.22
 3,869,180 20.14 20.31 19.22 226,310 1,908,580 -48.5
13/06/2018
20.14
 1,672,030 20.10 20.37 19.80 11,330 73,900 -1.9
12/06/2018
20.10
 4,314,510 21.05 21.05 19.59 165,980 966,660 -23.6
11/06/2018
21.05
 2,320,290 21.39 21.70 21.05 92,600 123,980 -1.0
08/06/2018
21.39
 2,683,390 21.19 21.53 20.92 79,380 31,840 1.5
07/06/2018
21.19
 3,704,890 21.60 21.87 21.19 438,230 440,840 -0.0
06/06/2018
21.60
 2,532,640 20.65 21.60 20.24 26,500 34,380 -0.2
05/06/2018
20.65
 3,066,250 20.71 21.19 20.10 48,930 246,060 -6.0
04/06/2018
20.71
 4,878,280 20.17 20.78 19.29 76,770 728,160 -19.3
01/06/2018
20.17
 3,634,920 19.87 20.85 19.56 576,020 831,020 -7.6
31/05/2018
19.87
 3,412,580 18.74 19.97 18.54 51,100 311,240 -7.6
30/05/2018
18.74
 2,144,210 18.74 19.36 18.57 35,580 24,230 0.3
29/05/2018
18.74
 2,874,020 17.52 18.74 17.52 16,630 515,960 -13.6
28/05/2018
17.52
 3,902,270 18.81 18.81 17.52 117,560 92,330 0.7
25/05/2018
18.81
 2,161,610 20.14 20.44 18.81 43,820 340,590 -8.7
24/05/2018
20.14
 1,089,040 20.68 20.88 20.00 310,290 96,890 6.4
23/05/2018
20.68
 1,819,230 19.90 20.71 19.53 173,810 52,630 3.6
22/05/2018
19.90
 3,119,620 21.39 21.39 19.90 177,810 149,630 0.8
21/05/2018
21.39
 2,405,890 22.38 22.38 21.39 128,730 772,350 -20.7
18/05/2018
22.38
 2,937,450 22.41 22.68 21.05 286,880 236,290 1.7
17/05/2018
22.41
 1,502,680 22.55 22.75 22.21 152,020 48,850 3.4
16/05/2018
22.55
 1,856,760 23.50 23.50 22.51 150,740 103,630 1.6
15/05/2018
23.50
 2,221,560 23.29 23.77 23.09 360,270 731,800 -12.8
14/05/2018
23.29
 918,220 23.09 23.57 22.89 127,490 173,760 -1.6
11/05/2018
23.09
 2,116,330 22.21 23.23 21.39 212,590 81,050 4.4
10/05/2018
22.21
 2,834,040 23.77 24.18 22.11 128,110 63,290 2.1
09/05/2018
23.77
 1,843,140 24.11 24.62 23.43 520,500 513,000 0.2
08/05/2018
24.11
 3,013,460 23.60 25.09 23.36 644,770 171,200 17.0
07/05/2018
23.60
 3,558,490 22.07 23.60 21.53 532,390 1,997,400 -47.1
04/05/2018
22.07
 1,599,340 22.89 23.43 22.07 21,180 572,580 -18.3
03/05/2018
22.89
 4,169,480 22.82 23.70 21.22 1,786,410 1,718,660 2.1
02/05/2018
22.82
 1,868,640 24.52 25.06 22.82 47,970 440,160 -13.8
27/04/2018
24.52
 2,026,830 24.79 25.88 24.45 210,940 1,009,610 -29.1
26/04/2018
24.79
 2,207,270 25.81 26.15 24.11 843,000 1,190 31.6
24/04/2018
25.81
 2,503,080 24.92 26.15 24.38 694,720 179,170 19.5
23/04/2018
24.92
 3,210,890 26.79 27.61 24.92 1,726,580 341,730 55.0
20/04/2018
26.79
 2,415,490 25.81 26.86 25.13 584,650 803,920 -8.7
19/04/2018
25.81
 2,755,020 27.30 27.44 25.67 56,600 324,320 -10.4
18/04/2018
27.30
 1,196,420 28.46 29.00 27.30 23,240 78,640 -2.3
17/04/2018
28.46
 2,516,280 27.17 28.46 26.96 141,070 141,680 0.0
16/04/2018
27.17
 2,207,540 28.52 28.52 27.17 60,310 539,880 -19.8
13/04/2018
28.52
 3,369,270 30.15 30.43 28.32 64,210 662,690 -25.7
12/04/2018
30.15
 1,816,480 30.22 30.56 29.61 212,460 121,710 4.1
11/04/2018
30.22
 2,384,910 30.90 31.78 29.88 4,531,890 4,258,840 12.3
10/04/2018
30.90
 4,181,500 30.15 31.51 30.43 1,102,840 473,690 29.0
09/04/2018
30.15
 2,724,810 29.88 30.56 29.48 204,020 625,750 -18.6
06/04/2018
29.88
 1,469,830 29.88 30.36 29.75 138,480 189,400 -2.2
05/04/2018
29.88
 1,744,010 30.43 30.43 29.71 42,180 859,230 -35.9
04/04/2018
30.43
 1,511,210 30.63 30.87 30.43 3,050,730 2,851,760 9.0
03/04/2018
30.63
 1,340,170 30.56 31.11 30.36 63,610 113,370 -2.2
02/04/2018
30.56
 2,610,170 29.48 30.56 29.17 309,820 167,500 6.4
30/03/2018
29.48
 2,211,040 29.88 29.88 28.97 330,590 11,570 13.9
29/03/2018
29.88
 896,470 30.26 30.36 29.75 22,100 32,400 -0.4
28/03/2018
30.26
 1,672,540 29.95 30.39 29.48 27,880 25,400 0.1
27/03/2018
29.95
 2,941,390 30.49 31.65 29.95 108,620 654,440 -24.8
26/03/2018
30.49
 1,932,890 28.76 30.49 28.52 125,770 55,160 3.1
23/03/2018
28.76
 3,661,530 30.09 30.09 28.12 126,970 527,830 -17.0
22/03/2018
30.09
 2,525,390 29.54 30.22 29.37 390,940 54,510 14.8
21/03/2018
29.54
 1,606,790 28.86 29.75 28.93 226,340 108,690 5.1
20/03/2018
28.86
 1,866,550 28.32 29.27 27.85 113,500 9,630 4.4
19/03/2018
28.32
 2,366,180 29.07 29.27 27.98 58,200 367,060 -13.0
16/03/2018
29.07
 2,628,200 28.32 29.54 28.39 704,020 382,210 13.8
15/03/2018
28.32
 3,528,060 26.49 28.32 26.28 99,940 45,700 2.2
14/03/2018
26.49
 1,996,080 26.62 27.03 26.42 131,710 125,640 0.2
13/03/2018
26.62
 1,980,080 26.22 26.62 25.81 34,420 357,680 -12.5
12/03/2018
26.22
 2,014,660 25.30 26.49 25.81 188,970 219,020 -1.2
09/03/2018
25.30
 2,263,330 25.26 25.81 25.13 96,080 821,850 -27.2
08/03/2018
25.26
 1,132,070 25.47 25.81 25.13 40,530 448,280 -15.2
07/03/2018
25.47
 2,053,190 25.57 25.88 25.06 934,510 614,290 12.0
06/03/2018
25.57
 2,525,060 23.91 25.57 24.08 732,240 649,950 2.9
05/03/2018
23.91
 2,589,100 25.67 26.08 23.91 229,870 279,920 -1.9
02/03/2018
25.67
 2,378,830 25.67 25.81 25.06 31,760 422,890 -14.6
01/03/2018
25.67
 2,634,150 26.49 26.89 25.47 39,130 357,000 -12.4
28/02/2018
26.49
 4,521,850 25.91 26.83 25.57 284,590 1,171,220 -34.5
27/02/2018
25.91
 2,216,610 25.88 26.35 25.54 30,190 455,660 -16.2
26/02/2018
25.88
 3,516,600 25.20 26.32 25.40 1,254,650 839,340 15.7
23/02/2018
25.20
 3,624,350 24.99 25.47 24.38 97,820 740,580 -23.5
22/02/2018
24.99
 2,856,780 25.40 26.22 24.96 250,900 228,090 0.8
21/02/2018
25.40
 2,137,010 24.04 25.71 24.18 642,570 477,470 6.1
13/02/2018
24.04
 2,458,380 23.46 24.79 23.77 669,960 1,087,070 -14.8
12/02/2018
23.46
 2,363,270 21.94 23.46 22.07 611,970 772,280 -5.3
09/02/2018
21.94
 1,800,170 21.87 22.41 20.34 261,650 269,170 -0.3
08/02/2018
21.87
 2,043,470 21.19 22.28 21.19 780,130 237,210 17.5
07/02/2018
21.19
 2,058,050 19.83 21.19 20.37 474,780 630,170 -4.9
06/02/2018
19.83
 3,316,700 21.29 21.29 19.83 521,560 938,790 -12.2
05/02/2018
21.29
 2,790,640 22.89 22.89 21.29 226,550 212,280 0.4
02/02/2018
22.89
 1,771,520 22.89 23.29 22.48 184,570 413,080 -7.7
01/02/2018
22.89
 1,894,280 23.23 23.46 22.34 740,740 827,600 -3.0
31/01/2018
23.23
 1,755,870 24.45 25.30 23.23 118,380 272,630 -5.6
30/01/2018
24.45
 3,283,230 23.50 24.45 22.31 899,870 522,820 13.0
29/01/2018
23.50
 4,395,390 22.07 23.60 22.41 1,635,280 881,650 26.1
26/01/2018
22.07
 5,677,170 20.65 22.07 21.39 2,044,290 1,524,370 16.8
25/01/2018
20.65
 7,986,250 19.32 20.65 19.56 1,663,290 62,460 48.1

Chính sách bảo mật | Điều khoản sử dụng |