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

46.30
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
(2024-10-14) 		-2.90 -5.87% 45,563,400 -5,230,716 -251.7
46.30
50.30
46.30
2 tháng
(2024-09-13) 		-1.70 -3.53% 92,701,600 -7,460,797 -361.3
46.30
50.30
46.30
3 tháng
(2024-08-14) 		-0.55 -1.17% 138,882,300 -10,405,255 -504.9
46.30
50.60
46.30
6 tháng
(2024-05-16) 		-3.10 -6.25% 282,787,800 -9,659,998 -470.5
43.25
50.60
46.30
12 tháng
(2023-11-20) 		8.21 21.44% 468,790,900 -12,818,718 -661.3
38.16
54.40
46.30
24 tháng
(2022-11-23) 		13.31 40.11% 782,208,900 -6,630,996 -397.7
33.19
54.40
46.30
36 tháng
(2021-11-29) 		15.25 48.79% 1,281,675,800 12,833,335 394.4
25.29
54.40
46.30
60 tháng
(2019-12-09) 		18.88 68.33% 2,281,699,800 -37,987,195 -1,646.0
21.27
54.40
46.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2017
11.25
 4,065,580 11.29 11.35 11.06 375,190 31,000 5.9
05/04/2017
11.29
 3,256,600 11.32 11.42 11.25 41,000 4,440 0.6
04/04/2017
11.32
 3,160,690 11.29 11.48 11.22 16,000 500 0.3
03/04/2017
11.29
 3,046,160 11.55 11.55 11.29 9,220 5,000 0.1
31/03/2017
11.55
 2,402,720 11.68 11.68 11.45 11,000 0 0.2
30/03/2017
11.68
 5,467,270 11.45 11.75 11.42 278,100 1,490 4.9
29/03/2017
11.45
 4,029,300 11.45 11.48 11.25 131,000 214,490 -1.4
28/03/2017
11.45
 3,129,920 11.68 11.71 11.45 100,000 2,020 1.7
27/03/2017
11.68
 7,212,840 11.78 11.94 11.62 257,050 11,000 4.4
24/03/2017
11.78
 8,242,990 11.48 11.78 11.45 440,400 500 7.8
23/03/2017
11.48
 3,455,890 11.45 11.62 11.32 283,260 29,900 4.4
22/03/2017
11.45
 9,321,930 11.45 11.62 11.39 32,490 376,010 -6.0
21/03/2017
11.45
 10,006,770 11.02 11.45 11.06 12,350 4,000 0.1
20/03/2017
11.02
 3,017,280 10.99 11.06 10.83 2,010 250,000 -4.1
17/03/2017
10.99
 4,646,040 10.76 11.02 10.73 30 250 -0.0
16/03/2017
10.76
 1,860,750 10.83 10.89 10.69 0 0 0
15/03/2017
10.83
 1,177,930 10.79 10.83 10.69 1,200 0 0.0
14/03/2017
10.79
 2,190,590 10.86 10.86 10.73 9,700 94,520 -1.4
13/03/2017
10.86
 1,377,930 10.89 10.89 10.73 20,000 0 0.3
10/03/2017
10.89
 2,210,220 11.06 11.12 10.89 7,000 147,530 -2.3
09/03/2017
11.06
 4,635,690 10.92 11.16 10.89 27,600 0 0.5
08/03/2017
10.92
 2,091,720 10.86 11.02 10.73 90 0 0.0
07/03/2017
10.86
 1,229,860 10.92 10.92 10.79 18,250 1,570 0.3
06/03/2017
10.92
 2,663,090 10.79 10.99 10.79 192,170 63,880 2.1
03/03/2017
10.79
 3,291,400 10.56 10.79 10.40 160,300 400,000 -3.8
02/03/2017
10.56
 2,357,980 10.73 10.86 10.56 32,420 883,350 -13.7
01/03/2017
10.73
 2,971,500 10.83 10.83 10.60 100 42,000 -0.7
28/02/2017
10.83
 1,374,710 10.99 10.99 10.79 10,000 37,490 -0.5
27/02/2017
10.99
 1,299,320 10.96 10.99 10.83 0 0 0
24/02/2017
10.96
 2,717,550 10.96 11.06 10.86 70,900 10,630 1.0
23/02/2017
10.96
 1,917,960 10.92 10.99 10.76 40,490 500 0.7
22/02/2017
10.92
 2,027,200 10.99 11.06 10.86 8,500 0 0.1
21/02/2017
10.99
 3,466,220 10.92 11.09 10.96 349,180 7,000 5.7
20/02/2017
10.92
 4,319,650 11.12 11.12 10.86 10,000 33,880 -0.4
17/02/2017
11.12
 2,315,410 11.19 11.22 11.02 0 11,050 -0.2
16/02/2017
11.19
 4,207,540 11.42 11.48 11.19 103,070 17,050 1.5
15/02/2017
11.42
 3,866,520 11.19 11.45 11.09 77,000 1,300 1.3
14/02/2017
11.19
 3,452,520 11.09 11.22 11.09 83,250 21,700 1.0
13/02/2017
11.09
 2,356,920 11.25 11.29 11.09 2,000 0 0.0
10/02/2017
11.25
 3,882,460 11.09 11.29 11.06 80,000 100 1.4
09/02/2017
11.09
 3,894,230 11.19 11.29 11.09 21,420 0 0.4
08/02/2017
11.19
 3,716,420 11.25 11.32 11.09 163,900 13,500 2.5
07/02/2017
11.25
 3,550,940 11.32 11.42 11.16 10,000 201,600 -3.3
06/02/2017
11.32
 2,896,390 11.32 11.45 11.19 27,580 0 0.5
03/02/2017
11.32
 4,057,580 11.32 11.55 11.22 24,010 5,300 0.3
02/02/2017
11.32
 3,033,030 11.12 11.32 10.96 99,680 10,000 1.5
25/01/2017
11.12
 2,424,360 11.19 11.19 10.86 42,160 67,000 -0.4
24/01/2017
11.19
 3,130,040 11.09 11.29 11.09 186,730 28,400 2.7
23/01/2017
11.09
 3,412,290 10.96 11.19 10.92 674,000 8,400 11.2
20/01/2017
10.96
 3,226,890 10.83 11.12 10.79 16,510 15,100 0.0
19/01/2017
10.83
 1,997,400 10.83 10.96 10.73 412,000 343,000 1.1
18/01/2017
10.83
 5,523,490 11.06 11.39 10.83 587,000 635,950 -0.8
17/01/2017
11.06
 6,538,420 10.40 11.09 10.50 212,630 1,227,830 -16.6
16/01/2017
10.40
 2,739,610 10.69 10.73 10.40 20,600 95,000 -1.2
13/01/2017
10.69
 3,414,240 10.86 10.89 10.63 10 213,100 -3.5
12/01/2017
10.86
 3,541,500 10.92 10.92 10.79 0 501,000 -8.3
11/01/2017
10.92
 7,292,910 10.60 10.92 10.56 603,060 650,000 -0.7
10/01/2017
10.60
 2,471,780 10.66 10.66 10.50 10 400,000 -6.4
09/01/2017
10.66
 6,160,700 10.37 10.79 10.40 9,800 242,000 -3.8
06/01/2017
10.37
 6,338,280 10.13 10.56 10.00 364,800 271,000 1.5
05/01/2017
10.13
 1,988,580 10.17 10.33 10.00 57,000 100,300 -0.7
04/01/2017
10.17
 4,674,470 9.97 10.33 10.07 65,750 220,000 -2.4
03/01/2017
9.97
 4,954,000 9.35 9.97 9.44 0 207,000 -3.1
30/12/2016
9.35
 1,439,980 9.41 9.48 9.35 0 230,000 -3.3
29/12/2016
9.41
 1,707,820 9.51 9.51 9.35 0 450,000 -6.4
28/12/2016
9.51
 1,805,210 9.54 9.58 9.41 30,000 398,550 -5.3
27/12/2016
9.54
 1,463,890 9.61 9.61 9.44 14,300 382,920 -5.3
26/12/2016
9.61
 1,127,830 9.61 9.71 9.58 13,000 40,000 -0.4
23/12/2016
9.61
 1,837,280 9.61 9.61 9.44 300 320,000 -4.7
22/12/2016
9.61
 967,740 9.81 9.81 9.54 300 350,000 -5.1
21/12/2016
9.81
 1,778,310 9.71 9.81 9.58 0 300,000 -4.4
20/12/2016
9.71
 1,298,970 9.71 9.77 9.64 25,600 253,830 -3.4
19/12/2016
9.71
 1,823,730 9.64 9.87 9.64 0 455,000 -6.7
16/12/2016
9.64
 1,663,470 9.87 9.87 9.58 106,300 531,050 -6.2
15/12/2016
9.87
 2,157,870 10.00 10.00 9.54 227,250 500,000 -4.0
14/12/2016
10.00
 1,762,620 9.41 10.00 9.25 484,010 967,620 -7.0
13/12/2016
9.41
 2,488,130 9.61 9.61 9.21 184,320 535,000 -5.0
12/12/2016
9.61
 1,565,240 9.71 9.71 9.51 187,550 120,400 1.0
09/12/2016
9.71
 772,520 9.74 9.81 9.64 96,000 230,000 -2.0
08/12/2016
9.74
 1,623,610 9.71 9.77 9.64 2,600 432,860 -6.3
07/12/2016
9.71
 1,784,350 9.71 9.77 9.64 0 420,000 -6.2
06/12/2016
9.71
 2,279,090 10.00 10.00 9.54 310 507,140 -7.5
05/12/2016
10.00
 1,640,570 10.07 10.07 9.87 35,530 706,000 -10.1
02/12/2016
10.07
 1,335,510 10.13 10.13 10.00 5,600 615,840 -9.3
01/12/2016
10.13
 2,936,240 10.07 10.13 10.04 0 964,190 -14.8
30/11/2016
10.07
 2,368,910 10.00 10.17 9.97 7,690 550,000 -8.3
29/11/2016
10.00
 1,665,320 10.33 10.37 10.00 20,000 482,330 -7.1
28/11/2016
10.33
 1,818,540 10.46 10.46 10.23 0 202,000 -3.2
25/11/2016
10.46
 840,410 10.53 10.53 10.33 0 129,210 -2.0
24/11/2016
10.53
 617,020 10.60 10.60 10.33 0 200,000 -3.2
23/11/2016
10.60
 3,221,530 10.60 10.76 10.60 21,000 353,000 -5.4
22/11/2016
10.60
 1,905,030 10.20 10.60 10.20 0 486,050 -7.7
21/11/2016
10.20
 2,002,790 10.07 10.33 10.13 64,420 470,000 -6.3
18/11/2016
10.07
 837,340 10.07 10.10 10.00 10,250 190,000 -2.8
17/11/2016
10.07
 680,780 10.17 10.17 10.07 50 278,000 -4.3
16/11/2016
10.17
 554,170 10.10 10.20 10.10 10,520 241,910 -3.6
15/11/2016
10.10
 943,440 10.10 10.20 10.07 13,440 158,170 -2.2
14/11/2016
10.10
 1,117,210 10.33 10.37 10.07 10,200 200,000 -2.9
11/11/2016
10.33
 730,860 10.40 10.43 10.23 31,950 80,000 -0.8
10/11/2016
10.40
 1,048,200 10.40 10.46 10.33 10,760 156,420 -2.3

Chính sách bảo mật | Điều khoản sử dụng |