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

49.35
-0.25
(-0.50%)
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
(2024-04-17) 		1.25 2.60% 25,967,800 -3,027,903 -148.0
48.10
50.50
49.35
2 tháng
(2024-03-18) 		-2.65 -5.10% 66,566,600 -7,106,603 -363.1
48.10
54.20
49.35
3 tháng
(2024-02-19) 		0.05 0.10% 106,987,900 -5,761,832 -298.3
48.10
54.40
49.35
6 tháng
(2023-11-20) 		11.06 28.88% 189,618,700 -2,850,441 -175.3
38.16
54.40
49.35
12 tháng
(2023-05-23) 		10.39 26.68% 355,486,600 -5,349,237 -274.1
35.50
54.40
49.35
24 tháng
(2022-05-30) 		17.63 55.56% 699,692,900 15,459,712 551.2
25.29
54.40
49.35
36 tháng
(2021-06-02) 		16.06 48.25% 1,317,342,500 23,871,512 959.7
25.29
54.40
49.35
60 tháng
(2019-06-13) 		27.96 130.68% 2,141,166,960 -14,960,448 -663.1
21.27
54.40
49.35
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
41.50
-0.10
 562,000 41.60 41.70 41.25 57,000 108,700 -2.1
#102 14/12/2023
41.60
0
 779,800 41.60 41.80 41.30 251,100 226,100 1.1
#103 13/12/2023
41.60
-0.30
 793,400 41.90 42 40.60 176,300 167,900 0.4
#104 12/12/2023
41.90
0.50
 956,500 41.40 42.05 41.20 299,500 173,400 5.3
#105 11/12/2023
41.40
-0.50
 1,589,400 41.90 42.20 41.35 362,000 415,200 -2.3
#106 08/12/2023
41.90
1.30
 2,406,400 40.60 42 40.60 1,470,400 634,300 34.7
#107 07/12/2023
40.60
0.60
 1,955,000 40 41 40 664,300 620,000 1.9
#108 06/12/2023
40
0.35
 1,157,100 39.65 40.40 39.40 661,300 269,500 15.7
#109 05/12/2023
39.65
-0.15
 654,400 39.80 39.90 39.40 96,700 236,600 -5.5
#110 04/12/2023
39.80
0.40
 711,900 39.40 39.80 39.35 172,500 50,100 4.9
#111 01/12/2023
39.40
0.55
 761,100 38.85 39.50 38.85 330,400 137,700 7.5
#112 30/11/2023
38.85
-0.45
 726,300 39.30 39.50 38.80 186,900 277,000 -3.5
#113 29/11/2023
39.30
0.45
 811,800 38.85 39.30 38.90 424,600 130,800 11.5
#114 28/11/2023
38.85
0.69
 833,900 38.16 39 38.20 113,100 109,600 0.1
#115 27/11/2023
38.16
-0.58
 747,600 38.73 38.73 37.98 116,400 233,700 -5.1
#116 24/11/2023
38.73
0.58
 811,000 38.16 38.73 37.63 377,400 8,500 15.9
#117 23/11/2023
38.16
-0.53
 755,300 38.69 39.05 38.16 241,200 146,400 4.2
#118 22/11/2023
38.69
-0.31
 738,100 39.00 39.05 38.51 242,900 324,800 -3.6
#119 21/11/2023
39.00
0.71
 824,200 38.29 39.00 38.16 490,800 131,900 15.6
#120 20/11/2023
38.29
0.22
 809,800 38.07 38.91 37.27 494,300 189,700 13.2
#121 17/11/2023
38.07
-0.75
 1,209,700 38.82 39.05 37.76 20,700 204,900 -8.0
#122 16/11/2023
38.82
-0.36
 970,300 39.18 39.40 38.56 0 0 0
#123 15/11/2023
39.18
1.02
 1,449,200 38.16 39.18 38.34 591,200 139,600 19.8
#124 14/11/2023
38.16
0.80
 1,571,600 37.36 38.56 37.49 207,208 592,904 -16.5
#125 13/11/2023
37.36
-0.09
 473,900 37.45 37.89 37.23 203,400 46,500 6.7
#126 10/11/2023
37.45
-0.58
 627,400 38.02 38.07 37.36 214,900 24,100 8.2
#127 09/11/2023
38.02
-0.04
 756,700 38.07 38.29 37.80 307,000 120,300 8.0
#128 08/11/2023
38.07
0.98
 966,700 37.09 38.16 36.87 220,100 29,200 8.0
#129 07/11/2023
37.09
0
 531,300 37.09 37.27 36.83 250,700 65,900 7.7
#130 06/11/2023
37.09
0.27
 586,900 36.83 37.45 36.92 39,400 150,900 -4.7
#131 03/11/2023
36.83
-0.13
 563,400 36.96 37.49 36.83 301,600 68,600 9.7
#132 02/11/2023
36.96
1.46
 690,200 35.50 36.96 36.03 297,100 43,200 10.4
#133 01/11/2023
35.50
-0.18
 350,900 35.67 36.29 35.23 38,500 15,700 0.9
#134 31/10/2023
35.67
-0.71
 545,000 36.38 36.83 35.67 146,000 128,200 0.8
#135 30/10/2023
36.38
-0.89
 540,600 37.27 37.27 36.38 179,200 76,500 4.3
#136 27/10/2023
37.27
1.29
 894,500 35.98 37.27 35.67 446,500 218,500 9.5
#137 26/10/2023
35.98
-0.18
 1,976,000 36.16 36.29 34.61 846,700 234,700 24.5
#138 25/10/2023
36.16
-0.49
 741,800 36.65 36.92 36.16 248,800 436,900 -7.7
#139 24/10/2023
36.65
0.89
 915,400 35.76 36.78 35.63 272,400 95,700 7.2
#140 23/10/2023
35.76
-0.18
 706,800 35.94 35.94 35.58 218,800 346,000 -5.1
#141 20/10/2023
35.94
0.27
 978,400 35.67 35.94 35.10 334,900 537,000 -8.0
#142 19/10/2023
35.67
0.18
 1,169,600 35.50 36.03 35.23 213,100 490,000 -11.0
#143 18/10/2023
35.50
-1.15
 1,455,600 36.65 36.69 35.50 409,300 97,100 12.7
#144 17/10/2023
36.65
-0.31
 978,500 36.96 37.45 36.65 85,600 380,100 -12.3
#145 16/10/2023
36.96
-0.75
 973,400 37.71 37.71 36.60 130,000 93,200 1.5
#146 13/10/2023
37.71
0.31
 1,027,000 37.40 37.71 37.36 414,000 222,200 8.1
#147 12/10/2023
37.40
0.13
 1,015,900 37.27 37.63 37.18 281,700 297,900 -0.6
#148 11/10/2023
37.27
-0.04
 1,117,500 37.31 37.71 37.05 141,500 926,700 -32.9
#149 10/10/2023
37.31
0.09
 876,600 37.23 37.71 37.18 217,400 626,800 -17.2
#150 09/10/2023
37.23
-0.22
 699,800 37.45 37.54 37.09 278,100 429,400 -6.4
#151 06/10/2023
37.45
0.53
 555,200 36.92 37.71 36.56 185,500 83,400 4.3
#152 05/10/2023
36.92
-0.80
 526,100 37.71 38.02 36.87 21,100 225,900 -8.6
#153 04/10/2023
37.71
0.84
 892,900 36.87 38.11 36.38 322,300 374,500 -2.2
#154 03/10/2023
36.87
-2.13
 1,336,300 39.00 39.00 36.87 300,000 184,900 4.9
#155 02/10/2023
39.00
-0.36
 688,100 39.36 39.62 38.87 34,500 174,000 -6.2
#156 29/09/2023
39.36
0
 542,600 39.36 39.71 39.22 54,400 191,800 -6.1
#157 28/09/2023
39.36
-0.04
 695,600 39.40 39.67 39.27 412,700 223,400 8.4
#158 27/09/2023
39.40
0.04
 1,079,800 39.36 39.67 39.27 422,000 388,500 1.5
#159 26/09/2023
39.36
-0.67
 1,121,800 40.02 40.20 39.22 373,900 509,000 -6.0
#160 25/09/2023
40.02
-0.84
 1,038,300 40.86 40.86 39.84 384,000 233,900 6.7
#161 22/09/2023
40.86
0.75
 1,822,500 40.11 40.86 39.22 741,600 202,300 24.4
#162 21/09/2023
40.11
-0.44
 915,200 40.55 40.86 40.02 75,400 421,400 -15.7
#163 20/09/2023
40.55
0.44
 673,300 40.11 40.55 40.02 158,400 227,000 -3.1
#164 19/09/2023
40.11
-0.49
 1,189,600 40.60 40.95 39.93 60,700 638,300 -26.2
#165 18/09/2023
40.60
-0.93
 1,446,600 41.53 41.71 40.20 0 0 0
#166 15/09/2023
41.53
0.04
 1,054,000 41.49 42.06 41.53 323,200 204,700 5.6
#167 14/09/2023
41.49
-0.22
 1,873,900 41.71 42.51 41.49 54,000 385,800 -15.7
#168 13/09/2023
41.71
0
 1,201,100 41.71 42.02 41.26 467,800 238,700 10.8
#169 12/09/2023
41.71
0.44
 991,700 41.26 41.71 41.17 424,500 189,200 11.0
#170 11/09/2023
41.26
-0.44
 967,200 41.71 42.06 40.82 185,100 110,300 3.5
#171 08/09/2023
41.71
-0.31
 1,600,700 42.02 42.20 41.66 753,200 399,000 16.6
#172 07/09/2023
42.02
0.04
 1,172,700 41.97 42.73 41.88 149,700 160,600 -0.5
#173 06/09/2023
41.97
-0.18
 1,178,700 42.15 42.33 41.84 259,800 78,400 8.6
#174 05/09/2023
42.15
0.49
 1,362,300 41.66 42.33 41.71 304,700 163,800 6.7
#175 31/08/2023
41.66
0.67
 1,668,900 41.00 41.66 41.09 1,198,700 458,700 34.6
#176 30/08/2023
41.00
0.36
 1,123,800 40.64 41.35 40.64 303,700 329,600 -1.2
#177 29/08/2023
40.64
0.36
 1,359,600 40.29 40.91 40.24 482,600 438,800 2.0
#178 28/08/2023
40.29
0.18
 740,300 40.11 40.73 40.20 284,200 302,000 -0.8
#179 25/08/2023
40.11
-0.53
 1,174,700 40.64 40.64 39.98 517,300 655,500 -6.2
#180 24/08/2023
40.64
0.09
 1,360,100 40.55 40.91 40.24 626,200 548,600 3.5
#181 23/08/2023
40.55
-0.09
 1,363,100 40.64 41.00 40.29 728,200 663,400 3.0
#182 22/08/2023
40.64
0.18
 1,287,500 40.47 40.78 39.49 539,400 375,200 7.5
#183 21/08/2023
40.47
1.24
 1,810,000 39.22 41.57 39.49 1,031,400 31,900 45.8
#184 18/08/2023
39.22
-2.57
 2,845,400 41.80 41.80 39.13 586,900 62,300 24.1
#185 17/08/2023
41.80
-0.36
 1,666,000 42.15 42.33 41.80 760,900 62,100 33.2
#186 16/08/2023
42.15
0.44
 1,353,700 41.71 42.24 41.62 601,800 12,200 27.9
#187 15/08/2023
41.71
-0.53
 1,658,000 42.24 42.24 41.57 334,900 514,800 -8.5
#188 14/08/2023
42.24
0.80
 2,117,100 41.44 42.28 41.40 774,800 546,800 10.8
#189 11/08/2023
41.44
0.18
 2,102,400 41.26 41.62 40.47 312,700 332,400 -0.9
#190 10/08/2023
41.26
-1.51
 2,612,100 42.77 42.95 41.26 199,900 107,900 4.4
#191 09/08/2023
42.77
-0.40
 1,802,300 43.17 43.30 42.64 700,300 13,800 33.3
#192 08/08/2023
43.17
-0.18
 2,104,900 43.35 43.88 43.08 278,200 50,200 11.2
#193 07/08/2023
43.35
0.40
 2,004,700 42.95 43.88 42.99 80,600 416,300 -16.4
#194 04/08/2023
42.95
-0.13
 2,196,000 43.08 43.39 42.77 172,300 133,900 1.9
#195 03/08/2023
43.08
-0.49
 2,094,400 43.57 43.62 42.95 183,800 154,400 1.5
#196 02/08/2023
43.57
0.80
 2,355,600 42.77 43.75 42.73 266,200 185,700 4.0
#197 01/08/2023
42.77
0.89
 3,814,100 41.88 43.93 41.88 341,600 142,900 9.8
#198 31/07/2023
41.88
0.44
 1,873,000 41.44 42.11 41.44 207,600 292,400 -4.0
#199 28/07/2023
41.44
0
 1,754,600 41.44 41.97 41.17 643,700 401,100 11.4
#200 27/07/2023
41.44
-0.58
 1,369,700 42.02 42.06 41.40 90,100 131,400 -1.9

Chính sách bảo mật | Điều khoản sử dụng |