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

45.95
-0.20
(-0.43%)
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)
30/08/2017
13.14
 1,728,800 13.35 13.38 13.14 120,680 328,620 -4.1
29/08/2017
13.35
 1,636,320 13.35 13.52 13.31 100 18,100 -0.4
28/08/2017
13.35
 1,189,610 13.41 13.52 13.28 5,020 0 0.1
25/08/2017
13.41
 1,774,880 13.45 13.65 13.38 109,830 10,000 2.0
24/08/2017
13.45
 2,016,560 13.18 13.52 13.18 285,160 114,340 3.4
23/08/2017
13.18
 1,180,060 13.01 13.24 12.94 202,150 100,500 1.9
22/08/2017
13.01
 1,799,420 13.35 13.35 13.01 31,790 0 0.6
21/08/2017
13.35
 1,027,780 13.41 13.48 13.04 6,680 14,500 -0.2
18/08/2017
13.41
 2,250,620 13.04 13.58 12.77 106,680 75,000 0.6
17/08/2017
13.04
 5,639,850 13.58 13.68 12.97 261,640 1,090,400 -16.2
16/08/2017
13.58
 2,001,570 13.79 13.85 13.45 66,220 50,000 0.3
15/08/2017
13.79
 1,784,120 14.13 14.13 13.79 15,060 73,560 -1.2
14/08/2017
14.13
 1,736,920 13.79 14.13 13.58 90,580 10,000 1.7
11/08/2017
13.79
 2,439,370 13.79 13.85 13.45 627,520 0 12.7
10/08/2017
13.79
 4,450,650 13.85 14.13 13.18 66,710 130,500 -1.3
09/08/2017: Cổ tức tiền mặt tỉ lệ: 7%
09/08/2017
13.85
 9,682,480 14.87 15.01 13.85 364,140 738,420 -7.7
08/08/2017
14.87
 2,963,240 14.81 14.94 14.74 599,230 3,930 13.4
07/08/2017
14.81
 3,107,320 14.74 14.84 14.61 291,800 4,300 6.4
04/08/2017
14.74
 2,565,930 15.07 15.07 14.74 42,200 12,160 0.7
03/08/2017
15.07
 4,418,090 14.77 15.14 14.74 1,882,900 322,470 35.5
02/08/2017
14.77
 6,829,100 14.61 15.10 14.25 2,125,100 216,120 42.4
01/08/2017
14.61
 3,554,410 14.61 14.71 14.35 809,640 180,400 13.9
31/07/2017
14.61
 6,728,350 13.82 14.71 13.89 2,963,010 160,330 61.3
28/07/2017
13.82
 5,408,060 13.62 13.95 13.56 425,050 31,000 8.3
27/07/2017
13.62
 3,954,610 13.56 13.72 13.43 5,220 171,880 -3.4
26/07/2017
13.56
 4,938,950 13.49 13.75 13.39 788,810 47,100 15.3
25/07/2017
13.49
 4,854,620 12.77 13.49 12.77 954,000 34,260 18.3
24/07/2017
12.77
 1,521,320 12.67 12.83 12.47 11,000 2,000 0.2
21/07/2017
12.67
 2,846,690 12.90 13.03 12.67 515,930 10,000 9.9
20/07/2017
12.90
 2,885,390 12.54 12.90 12.50 380 300 0.0
19/07/2017
12.54
 1,785,650 12.47 12.67 12.50 512,000 0 9.8
18/07/2017
12.47
 1,988,430 12.44 12.57 12.31 25,700 19,400 0.1
17/07/2017
12.44
 2,508,150 12.70 12.83 12.41 12,920 184,700 -3.3
14/07/2017
12.70
 1,615,650 12.87 12.96 12.70 12,000 57,000 -0.9
13/07/2017
12.87
 1,427,810 12.70 12.93 12.67 0 7,520 -0.1
12/07/2017
12.70
 2,218,530 12.96 12.96 12.70 40,370 50,800 -0.2
11/07/2017
12.96
 2,406,080 12.96 13.00 12.54 20,310 68,600 -0.9
10/07/2017
12.96
 4,280,320 13.29 13.36 12.96 22,440 33,100 -0.2
07/07/2017
13.29
 4,883,780 13.36 13.56 13.26 694,060 2,970 14.1
06/07/2017
13.36
 5,082,620 13.43 13.62 13.26 96,260 13,000 1.7
05/07/2017
13.43
 3,792,250 13.36 13.46 13.29 6,210 6,450 -0.0
04/07/2017
13.36
 3,960,190 13.62 13.75 13.29 138,670 0 2.8
03/07/2017
13.62
 3,702,190 13.43 13.79 13.43 1,442,960 20,350 29.5
30/06/2017
13.43
 2,718,220 13.36 13.43 13.29 721,120 36,090 13.9
29/06/2017
13.36
 5,414,500 13.13 13.56 13.26 212,670 1,000 4.3
28/06/2017
13.13
 3,584,220 13.10 13.29 12.96 28,900 2,000 0.5
27/06/2017
13.10
 3,955,780 13.29 13.39 13.10 261,100 3,000 5.2
26/06/2017
13.29
 4,079,030 13.10 13.39 13.03 100,080 15,000 1.7
23/06/2017
13.10
 4,067,480 13.06 13.10 12.90 26,500 96,000 -1.4
22/06/2017
13.06
 4,700,650 13.36 13.49 13.06 11,410 33,000 -0.4
21/06/2017
13.36
 7,245,070 13.52 13.56 13.06 205,260 64,170 2.8
20/06/2017
13.52
 6,648,680 13.16 13.56 13.23 1,007,960 347,570 13.5
19/06/2017
13.16
 4,812,540 13.00 13.20 13.03 316,120 314,660 0.0
16/06/2017
13.00
 3,740,610 13.03 13.10 12.93 112,330 149,840 -0.7
15/06/2017
13.03
 5,827,220 13.16 13.23 12.93 102,080 4,140 2.0
14/06/2017
13.16
 7,438,470 12.83 13.23 12.93 430,720 40,000 7.8
13/06/2017
12.83
 4,418,920 12.47 12.96 12.44 63,550 3,100 1.2
12/06/2017
12.47
 4,459,550 12.41 12.67 12.34 383,900 45,140 6.4
09/06/2017
12.41
 4,780,100 12.57 12.67 12.37 27,650 0 0.5
08/06/2017
12.57
 3,776,460 12.77 12.77 12.44 27,900 11,660 0.3
07/06/2017
12.77
 6,665,550 12.77 13.00 12.70 2,000 11,500 -0.2
06/06/2017
12.77
 8,701,470 12.31 12.80 12.18 510,050 25,000 9.0
05/06/2017
12.31
 3,173,120 12.01 12.37 12.11 9,020 32,800 -0.4
02/06/2017
12.01
 5,040,700 12.04 12.11 11.81 26,520 30,000 -0.1
01/06/2017
12.04
 3,182,440 12.14 12.27 12.04 15,610 3,000 0.2
31/05/2017
12.14
 4,665,780 12.08 12.24 11.94 55,030 500,000 -8.2
30/05/2017
12.08
 7,521,710 12.50 12.64 12.08 84,150 604,330 -9.9
29/05/2017
12.50
 6,835,440 12.83 13.03 12.44 411,310 451,400 -0.8
26/05/2017
12.83
 6,662,620 12.57 12.83 12.50 1,844,530 41,040 34.7
25/05/2017
12.57
 8,562,650 12.67 12.96 12.50 1,094,420 903,900 3.7
24/05/2017
12.67
 9,620,910 12.21 12.73 12.04 1,855,720 864,750 18.7
23/05/2017
12.21
 10,107,090 12.11 12.60 11.94 2,030,580 15,940 37.8
22/05/2017
12.11
 15,701,040 11.32 12.11 11.45 6,480 7,570 -0.0
19/05/2017
11.32
 5,387,170 11.06 11.32 11.02 131,650 13,000 2.0
18/05/2017
11.06
 3,270,310 10.99 11.22 10.96 332,300 6,000 5.5
17/05/2017
10.99
 2,289,770 11.12 11.12 10.96 4,260 55,370 -0.9
16/05/2017
11.12
 3,557,650 11.12 11.22 10.99 7,000 150,100 -2.4
15/05/2017
11.12
 3,094,730 11.16 11.16 10.99 1,000 54,700 -0.9
12/05/2017
11.16
 3,232,780 11.19 11.39 11.12 275,540 108,340 2.9
11/05/2017
11.19
 3,438,740 11.25 11.35 11.19 50,720 139,000 -1.5
10/05/2017
11.25
 6,204,060 10.92 11.39 10.92 75,000 66,350 0.1
09/05/2017
10.92
 3,390,050 10.86 10.99 10.76 60,100 201,000 -2.4
08/05/2017
10.86
 2,750,130 10.89 10.96 10.73 100 137,000 -2.3
05/05/2017
10.89
 2,558,190 11.06 11.06 10.79 166,840 130,700 0.6
04/05/2017
11.06
 3,603,070 10.92 11.22 10.83 119,490 400,000 -4.7
03/05/2017
10.92
 2,134,200 10.92 11.06 10.86 1,500 366,094 -6.1
28/04/2017
10.92
 4,054,470 10.92 10.99 10.73 490,130 1,081,730 -9.7
27/04/2017
10.92
 1,305,200 10.86 10.99 10.83 230,060 155,490 1.2
26/04/2017
10.86
 3,093,360 10.76 11.02 10.63 104,760 0 1.7
25/04/2017
10.76
 2,039,700 10.76 10.86 10.66 33,750 22,300 0.2
24/04/2017
10.76
 915,040 10.89 10.92 10.73 2,000 4,200 -0.0
21/04/2017
10.89
 2,322,130 10.92 11.12 10.86 36,960 18,040 0.3
20/04/2017
10.92
 3,276,820 10.73 11.12 10.63 5,200 108,700 -1.7
19/04/2017
10.73
 2,200,740 10.86 10.86 10.73 13,000 130,360 -1.9
18/04/2017
10.86
 3,394,390 10.79 10.86 10.66 10,150 0 0.2
17/04/2017
10.79
 2,640,550 11.22 11.22 10.79 52,000 10 0.9
14/04/2017
11.22
 4,089,000 11.12 11.22 10.83 10,150 33,000 -0.4
13/04/2017
11.12
 4,017,550 11.19 11.25 11.06 540 0 0.0
12/04/2017
11.19
 3,272,610 11.19 11.32 11.06 2,180 7,400 -0.1
11/04/2017
11.19
 3,274,570 11.19 11.22 11.02 55,550 90,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |