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

47.40
-0.20
(-0.42%)
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
(2024-10-09) 		-1.85 -3.74% 46,695,500 -5,767,263 -280.0
47.40
50.30
47.40
2 tháng
(2024-09-09) 		-1.45 -2.96% 93,565,900 -8,393,466 -408.2
47.40
50.30
47.40
3 tháng
(2024-08-12) 		0.80 1.71% 136,007,100 -9,753,407 -474.4
46.65
50.60
47.40
6 tháng
(2024-05-13) 		-1 -2.06% 282,543,800 -11,419,188 -557.3
43.25
50.60
47.40
12 tháng
(2023-11-14) 		9.44 24.75% 468,742,700 -12,250,427 -633.7
38.07
54.40
47.40
24 tháng
(2022-11-21) 		16.10 51.10% 780,354,300 -4,568,709 -315.7
31.50
54.40
47.40
36 tháng
(2021-11-24) 		15.26 47.18% 1,287,373,300 14,709,822 480.7
25.29
54.40
47.40
60 tháng
(2019-12-05) 		19.98 72.31% 2,277,219,370 -37,385,678 -1,617.2
21.27
54.40
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2016
10.40
 1,291,320 10.66 10.66 10.40 500 154,990 -2.5
04/11/2016
10.66
 1,590,540 10.60 10.66 10.40 10,300 237,000 -3.6
03/11/2016: Cổ tức tiền mặt tỉ lệ: 8.5%
03/11/2016
10.60
 1,917,430 10.53 10.66 10.43 13,000 360,030 -5.6
02/11/2016
10.53
 1,422,400 10.62 10.62 10.44 30,000 333,420 -5.1
01/11/2016
10.62
 1,407,290 10.44 10.62 10.40 290 351,000 -5.9
31/10/2016
10.44
 1,090,960 10.69 10.75 10.44 380 455,810 -7.6
28/10/2016
10.69
 1,926,490 10.44 10.75 10.47 700 290,000 -4.9
27/10/2016
10.44
 2,307,600 10.78 10.78 10.44 26,000 300,500 -4.7
26/10/2016
10.78
 1,230,860 10.90 10.94 10.62 0 520,390 -9.0
25/10/2016
10.90
 2,232,770 11.03 11.03 10.75 0 350,000 -6.1
24/10/2016
11.03
 3,458,020 11.00 11.19 11.00 84,040 455,020 -6.6
21/10/2016
11.00
 929,330 11.00 11.06 10.87 115,150 128,240 -0.2
20/10/2016
11.00
 2,281,060 11.06 11.12 10.94 1,020 130,120 -2.3
19/10/2016
11.06
 5,957,570 10.62 11.06 10.53 30,800 203,200 -3.0
18/10/2016
10.62
 251,130 10.69 10.69 10.47 13,010 300 0.2
17/10/2016
10.69
 897,530 10.62 10.72 10.56 0 0 0
14/10/2016
10.62
 2,349,780 10.50 10.69 10.40 5,450 165,120 -2.7
13/10/2016
10.50
 421,910 10.50 10.50 10.44 0 0 0
12/10/2016
10.50
 422,240 10.50 10.56 10.44 0 0 0
11/10/2016
10.50
 1,974,890 10.47 10.50 10.25 600 23,390 -0.4
10/10/2016
10.47
 778,870 10.62 10.69 10.44 0 16,100 -0.3
07/10/2016
10.62
 905,070 10.81 10.81 10.59 10 0 0.0
06/10/2016
10.81
 2,478,390 10.81 10.84 10.65 3,310 483,000 -8.3
05/10/2016
10.81
 1,597,280 10.69 10.90 10.62 205,090 195,000 0.2
04/10/2016
10.69
 1,684,540 10.62 10.84 10.53 280,000 145,600 2.3
03/10/2016
10.62
 1,677,100 10.62 10.69 10.47 3,100 0 0.1
30/09/2016
10.62
 1,672,670 10.62 10.69 10.40 303,100 100,000 3.4
29/09/2016
10.62
 1,270,170 10.84 10.84 10.47 8,500 0 0.1
28/09/2016
10.84
 3,589,280 10.50 10.84 10.44 489,200 288,040 3.5
27/09/2016
10.50
 4,499,140 9.97 10.50 9.87 355,210 751,610 -6.6
26/09/2016
9.97
 775,690 10.03 10.03 9.87 300 503,646 -8.0
23/09/2016
10.03
 753,340 10.03 10.03 9.90 9,800 164,290 -2.5
22/09/2016
10.03
 502,770 10.06 10.19 10.00 110,090 279,170 -2.7
21/09/2016
10.06
 960,130 10.00 10.19 9.87 150,900 560,990 -6.6
20/09/2016
10.00
 983,190 9.87 10.00 9.72 95,200 34,790 1.0
19/09/2016
9.87
 367,810 9.90 9.97 9.84 7,990 0 0.1
16/09/2016
9.90
 758,660 9.94 9.94 9.75 1,350 323,520 -5.1
15/09/2016
9.94
 916,150 9.94 10.00 9.84 500 228,570 -3.6
14/09/2016
9.94
 652,350 10.12 10.12 9.94 1,600 203,890 -3.2
13/09/2016
10.12
 477,480 10.19 10.19 10.06 7,180 117,000 -1.8
12/09/2016
10.19
 815,890 10.19 10.28 10.06 390 9,000 -0.1
09/09/2016
10.19
 447,890 10.19 10.19 10.12 700 0 0.0
08/09/2016
10.19
 541,640 10.06 10.19 10.00 30,000 60,000 -0.5
07/09/2016
10.06
 1,329,560 10.06 10.12 9.94 311,600 581,060 -4.3
06/09/2016
10.06
 828,750 10.25 10.25 10.06 130,100 294,100 -2.7
05/09/2016
10.25
 1,306,300 10.25 10.25 9.94 1,500 661,000 -10.6
01/09/2016
10.25
 900,430 10.25 10.25 10.06 500 124,590 -2.0
31/08/2016
10.25
 734,920 10.31 10.31 10.19 78,500 124,490 -0.8
30/08/2016
10.31
 466,210 10.31 10.31 10.19 38,580 93,480 -0.9
29/08/2016
10.31
 1,091,630 10.25 10.37 10.25 101,000 287,170 -3.1
26/08/2016
10.25
 1,297,270 10.19 10.44 10.19 0 708,860 -11.7
25/08/2016
10.19
 703,200 10.19 10.25 10.06 1,000 354,000 -5.7
24/08/2016
10.19
 1,612,330 10.31 10.31 10.12 49,070 631,430 -9.5
23/08/2016
10.31
 903,350 10.31 10.31 10.19 155,100 476,600 -5.3
22/08/2016
10.31
 1,257,980 10.37 10.37 10.25 4,000 795,890 -13.1
19/08/2016
10.37
 2,029,450 10.44 10.44 10.19 59,460 1,000,090 -15.5
18/08/2016
10.44
 1,343,540 10.56 10.56 10.31 810 199,420 -3.3
17/08/2016
10.56
 285,200 10.56 10.62 10.44 1,000 15,000 -0.2
16/08/2016
10.56
 827,940 10.69 10.69 10.50 0 0 0
15/08/2016
10.69
 632,830 10.69 10.69 10.50 600 0 0.0
12/08/2016
10.69
 434,800 10.81 10.81 10.50 2,200 50,000 -0.8
11/08/2016
10.81
 1,228,890 10.56 10.81 10.44 249,500 0 4.2
10/08/2016
10.56
 1,148,170 10.31 10.56 10.19 7,000 302,130 -4.9
09/08/2016
10.31
 519,900 10.37 10.44 10.25 10,000 196,920 -3.1
08/08/2016
10.37
 1,551,990 10.44 10.44 10.12 38,430 353,220 -5.1
05/08/2016
10.44
 1,690,970 10.56 10.56 10.19 15,000 353,930 -5.6
04/08/2016
10.56
 1,128,240 10.69 10.75 10.56 200 320,220 -5.4
03/08/2016
10.69
 1,317,460 10.69 10.75 10.50 3,620 117,100 -1.9
02/08/2016
10.69
 1,169,700 11.00 11.00 10.62 69,070 487,520 -7.2
01/08/2016
11.00
 707,890 11.00 11.12 10.87 376,680 215,000 2.9
29/07/2016
11.00
 805,210 11.00 11.00 10.87 100,000 234,590 -2.4
28/07/2016
11.00
 501,590 11.06 11.12 10.94 38,000 173,110 -2.4
27/07/2016
11.06
 1,091,370 10.94 11.12 10.87 305,000 272,240 0.6
26/07/2016
10.94
 858,490 11.00 11.06 10.87 0 179,550 -3.1
25/07/2016
11.00
 581,260 11.06 11.12 10.94 30,220 182,050 -2.7
22/07/2016
11.06
 2,009,510 11.06 11.06 10.81 318,000 446,320 -2.3
21/07/2016
11.06
 1,705,470 11.06 11.19 11.00 403,690 515,480 -2.0
20/07/2016
11.06
 1,363,320 11.25 11.31 11.06 350,110 497,200 -2.6
19/07/2016
11.25
 2,758,450 11.62 11.62 11.12 531,250 525,000 0.2
18/07/2016
11.62
 2,082,080 11.56 11.69 11.31 737,000 300,000 8.0
15/07/2016
11.56
 1,123,160 11.62 11.62 11.44 410,310 337,310 1.3
14/07/2016
11.62
 4,315,400 11.56 11.94 11.62 719,000 960,600 -4.5
13/07/2016
11.56
 4,327,780 11.12 11.69 11.12 157,000 1,256,500 -20.0
12/07/2016
11.12
 687,640 11.12 11.19 11.00 0 145,000 -2.6
11/07/2016
11.12
 2,012,310 11.12 11.31 10.94 400,000 310,000 1.6
08/07/2016
11.12
 1,266,730 11.19 11.19 10.81 24,000 120,000 -1.7
07/07/2016
11.19
 602,090 11.19 11.19 11.06 300 0 0.0
06/07/2016
11.19
 598,240 11.25 11.25 11.06 1,000 44,320 -0.8
05/07/2016
11.25
 2,066,340 10.94 11.37 10.87 4,000 128,640 -2.2
04/07/2016
10.94
 1,555,770 10.87 10.94 10.69 4,000 217,270 -3.7
01/07/2016
10.87
 788,490 10.94 11.00 10.81 35,000 0 0.6
30/06/2016
10.94
 639,570 11.00 11.06 10.87 5,020 75,000 -1.2
29/06/2016
11.00
 1,083,530 10.94 11.12 10.87 125,210 251,700 -2.2
28/06/2016
10.94
 351,720 10.94 10.94 10.75 3,330 64,000 -1.1
27/06/2016
10.94
 799,990 11.06 11.06 10.69 9,040 1,000 0.1
24/06/2016
11.06
 1,936,510 11.25 11.25 10.56 1,080 1,200 -0.0
23/06/2016
11.25
 764,500 11.19 11.31 11.12 160,200 135,250 0.4
22/06/2016
11.19
 371,290 11.25 11.25 11.12 15,000 42,000 -0.5
21/06/2016
11.25
 575,810 11.25 11.37 11.19 151,260 65,000 1.6
20/06/2016
11.25
 595,980 11.25 11.25 11.12 139,000 200 2.5

Chính sách bảo mật | Điều khoản sử dụng |