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
(2024-10-14) 		-3.10 -6.28% 47,249,600 -6,022,116 -288.5
46.15
50.30
46.15
2 tháng
(2024-09-16) 		-1.45 -3.04% 93,640,400 -8,112,792 -391.4
46.15
50.30
46.15
3 tháng
(2024-08-15) 		-0.35 -0.75% 138,864,700 -11,183,320 -541.1
46.15
50.60
46.15
6 tháng
(2024-05-17) 		-3.05 -6.18% 282,376,700 -11,388,870 -553.8
43.25
50.60
46.15
12 tháng
(2023-11-20) 		8.01 20.92% 470,477,100 -13,610,118 -698.1
38.16
54.40
46.15
24 tháng
(2022-11-24) 		12.58 37.30% 781,479,900 -8,101,496 -459.9
33.72
54.40
46.15
36 tháng
(2021-11-29) 		15.05 48.15% 1,283,362,000 12,041,935 357.6
25.29
54.40
46.15
60 tháng
(2019-12-10) 		18.74 68.03% 2,283,027,430 -38,923,185 -1,688.5
21.27
54.40
46.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
19.32
 5,040,120 18.27 19.42 18.24 477,040 35,940 12.2
19/01/2018
18.27
 3,553,540 18.41 18.54 18.07 855,840 502,920 9.5
18/01/2018
18.41
 1,833,010 18.34 18.41 17.86 544,070 21,770 14.0
17/01/2018
18.34
 2,847,680 18.81 19.08 18.34 116,090 60,940 1.5
16/01/2018
18.81
 2,368,450 18.54 18.95 18.51 141,150 50,040 2.5
15/01/2018
18.54
 1,787,190 18.51 18.81 18.17 1,110,880 14,780 29.6
12/01/2018
18.51
 2,484,840 18.74 18.74 18.41 969,290 7,670 26.2
11/01/2018
18.74
 1,566,970 18.64 18.85 18.44 88,350 4,500 2.3
10/01/2018
18.64
 2,817,750 18.61 19.19 18.54 1,786,970 7,580 48.7
09/01/2018
18.61
 4,214,750 18.91 18.98 17.66 879,570 5,440 23.8
08/01/2018
18.91
 2,053,870 18.61 19.15 18.61 33,530 50,730 -0.5
05/01/2018
18.61
 1,908,830 18.71 18.71 18.30 682,710 1,400 18.7
04/01/2018
18.71
 4,424,190 18.20 18.81 18.03 2,264,000 1,000 61.0
03/01/2018
18.20
 2,458,110 18.34 18.37 18.00 530,080 8,970 14.0
02/01/2018
18.34
 2,903,770 17.32 18.34 17.11 1,446,220 16,800 37.3
29/12/2017
17.32
 2,593,290 16.81 17.32 16.81 510,740 11,700 12.7
28/12/2017
16.81
 1,382,650 16.57 17.05 16.57 28,830 4,530 0.6
27/12/2017
16.57
 1,201,510 16.37 16.74 16.33 48,530 8,220 1.0
26/12/2017
16.37
 1,009,560 16.16 16.37 15.96 101,960 393,000 -6.9
25/12/2017
16.16
 572,480 16.20 16.50 16.10 7,080 121,850 -2.7
22/12/2017
16.20
 1,931,970 16.44 16.44 15.96 4,610 129,480 -3.0
21/12/2017
16.44
 1,312,160 16.64 16.84 16.44 105,240 261,940 -3.8
20/12/2017
16.64
 873,610 16.37 16.78 16.33 205,510 46,860 3.8
19/12/2017
16.37
 939,300 16.54 16.78 16.37 15,360 440 0.4
18/12/2017
16.54
 1,023,650 16.50 16.64 16.44 15,160 0 0.4
15/12/2017
16.50
 642,650 16.61 16.61 16.20 12,360 100 0.3
14/12/2017
16.61
 1,472,190 16.23 16.64 15.79 407,760 31,000 9.0
13/12/2017
16.23
 2,017,220 16.37 16.44 16.06 506,180 50,000 10.8
12/12/2017
16.37
 2,619,460 16.30 16.57 15.18 577,170 189,840 8.9
11/12/2017
16.30
 1,236,890 16.98 16.98 16.23 174,700 231,340 -1.4
08/12/2017
16.98
 853,010 16.98 17.11 16.74 4,420 382,750 -9.4
07/12/2017
16.98
 642,950 16.88 17.08 16.67 130,850 11,530 2.9
06/12/2017
16.88
 1,856,030 16.91 16.91 16.64 59,540 219,490 -3.9
05/12/2017
16.91
 2,429,510 17.32 17.45 16.91 348,140 502,000 -3.8
04/12/2017
17.32
 1,010,470 17.32 17.79 17.32 114,320 230,070 -3.0
01/12/2017
17.32
 1,313,000 17.42 17.42 17.25 215,990 405,200 -4.8
30/11/2017
17.42
 1,539,270 17.39 17.86 17.32 207,310 55,600 3.9
29/11/2017
17.39
 1,644,260 16.98 17.39 16.91 679,460 502,010 4.4
28/11/2017
16.98
 1,735,860 17.11 17.25 16.67 9,190 507,480 -12.4
27/11/2017
17.11
 1,300,640 17.18 17.35 17.05 109,300 95,700 0.3
24/11/2017
17.18
 1,762,130 17.18 17.35 16.98 47,040 624,580 -14.6
23/11/2017
17.18
 2,648,530 17.45 18.00 17.18 358,160 463,870 -2.7
22/11/2017
17.45
 4,041,890 16.33 17.45 16.30 2,086,880 912,250 29.7
21/11/2017
16.33
 2,397,310 16.30 16.64 16.30 469,650 413,200 1.3
20/11/2017
16.30
 1,424,750 16.33 16.40 16.06 391,180 424,000 -0.8
17/11/2017
16.33
 2,518,270 16.40 16.50 15.96 658,760 730,660 -1.6
16/11/2017
16.40
 2,383,080 16.44 16.54 16.10 1,133,730 348,840 18.9
15/11/2017
16.44
 1,143,070 16.50 16.57 16.30 645,670 29,000 14.9
14/11/2017
16.50
 1,976,900 16.27 16.57 15.96 809,940 20,230 19.1
13/11/2017
16.27
 1,456,000 16.03 16.27 16.03 570,140 3,550 13.5
10/11/2017
16.03
 2,655,350 15.96 16.44 15.82 1,327,310 22,740 31.0
09/11/2017
15.96
 2,328,420 16.16 16.23 15.89 654,390 39,330 14.5
08/11/2017
16.16
 3,162,900 15.52 16.16 15.42 1,426,110 14,890 33.1
07/11/2017
15.52
 2,397,470 15.52 15.65 15.35 1,491,900 47,950 33.0
06/11/2017
15.52
 2,248,950 15.21 15.52 15.11 430,800 12,540 9.4
03/11/2017
15.21
 2,000,100 14.87 15.21 14.60 749,600 12,200 16.1
02/11/2017
14.87
 2,240,060 15.21 15.31 14.60 266,830 100,400 3.6
01/11/2017
15.21
 2,540,230 14.84 15.25 14.84 903,420 96,500 17.9
31/10/2017
14.84
 2,860,900 14.84 15.04 14.60 1,127,790 306,190 18.0
30/10/2017
14.84
 5,516,030 14.40 15.15 14.40 1,073,460 84,080 21.5
27/10/2017
14.40
 1,525,120 14.06 14.40 13.96 209,100 38,610 3.6
26/10/2017
14.06
 1,949,360 14.26 14.40 13.79 102,740 110,310 -0.1
25/10/2017
14.26
 1,419,710 14.09 14.47 14.06 124,580 500 2.6
24/10/2017
14.09
 991,780 14.19 14.19 13.99 65,920 3,000 1.3
23/10/2017
14.19
 2,104,280 14.53 14.57 14.13 644,780 34,100 12.8
20/10/2017
14.53
 2,795,090 14.43 14.57 14.33 1,025,350 180 21.9
19/10/2017
14.43
 2,221,120 14.53 14.53 14.13 576,390 1,000 12.2
18/10/2017
14.53
 3,877,330 14.60 14.74 14.47 1,739,800 45,870 36.4
17/10/2017
14.60
 5,851,150 13.82 14.60 13.85 861,950 40,030 17.3
16/10/2017
13.82
 1,723,790 13.72 13.89 13.72 280,050 63,310 4.4
13/10/2017
13.72
 720,350 13.68 13.75 13.62 257,680 20,000 4.8
12/10/2017
13.68
 1,237,240 13.79 13.89 13.68 28,540 60 0.6
11/10/2017
13.79
 2,054,250 13.58 13.89 13.62 450,250 700 9.1
10/10/2017
13.58
 786,110 13.58 13.72 13.55 1,010 2,000 -0.0
09/10/2017
13.58
 1,931,480 13.55 13.79 13.58 200 0 0.0
06/10/2017
13.55
 2,512,220 13.52 13.72 13.45 50,470 350 1.0
05/10/2017
13.52
 1,259,970 13.62 13.75 13.48 1,050 500 0.0
04/10/2017
13.62
 1,798,560 13.48 13.72 13.48 0 100 -0.0
03/10/2017
13.48
 2,747,020 13.38 13.72 13.38 27,870 70 0.6
02/10/2017
13.38
 1,316,100 13.31 13.58 13.31 10 0 0.0
29/09/2017
13.31
 2,047,180 13.35 13.48 13.31 28,460 424,610 -7.8
28/09/2017
13.35
 2,620,840 13.72 13.85 13.35 399,200 757,970 -7.2
27/09/2017
13.72
 1,270,120 13.85 13.92 13.72 1,500 51,500 -1.0
26/09/2017
13.85
 1,400,280 13.85 13.99 13.82 6,380 0 0.1
25/09/2017
13.85
 1,296,670 13.99 14.02 13.79 5,300 150,000 -3.0
22/09/2017
13.99
 1,539,180 14.16 14.19 13.99 74,170 30,000 0.9
21/09/2017
14.16
 3,542,580 13.92 14.19 13.82 815,120 155,000 13.6
20/09/2017
13.92
 1,165,030 14.02 14.02 13.85 487,720 637,850 -3.1
19/09/2017
14.02
 1,771,760 13.92 14.16 13.89 154,150 111,500 0.9
18/09/2017
13.92
 1,867,500 13.85 14.06 13.82 20 14,500 -0.3
15/09/2017
13.85
 761,660 14.02 14.02 13.82 7,470 81,980 -1.5
14/09/2017
14.02
 1,630,270 13.92 14.16 13.79 4,010 100,000 -2.0
13/09/2017
13.92
 865,900 13.92 14.06 13.82 620 29,700 -0.6
12/09/2017
13.92
 1,086,660 13.72 14.06 13.62 0 9,000 -0.2
11/09/2017
13.72
 1,595,410 13.82 13.99 13.58 360,000 56,000 6.2
08/09/2017
13.82
 2,150,240 14.16 14.16 13.82 2,600 72,680 -1.5
07/09/2017
14.16
 2,388,710 13.99 14.40 13.96 427,050 205,510 4.6
06/09/2017
13.99
 2,638,220 14.23 14.23 13.89 135,200 303,800 -3.5
05/09/2017
14.23
 1,769,650 14.30 14.30 13.99 441,370 59,500 8.0
01/09/2017
14.30
 3,772,890 14.06 14.67 14.09 510,750 59,250 9.6

Chính sách bảo mật | Điều khoản sử dụng |