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

49.55
0.30
(0.61%)
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
(2024-08-20) 		-0.10 -0.20% 44,500,900 -2,256,587 -110.6
47.75
50.60
49.25
2 tháng
(2024-07-22) 		1.35 2.83% 87,483,400 -1,470,200 -72.4
46
50.60
49.25
3 tháng
(2024-06-21) 		3.45 7.57% 144,857,500 2,660,669 124.3
43.25
50.60
49.25
6 tháng
(2024-03-25) 		-3.95 -7.45% 246,957,700 -6,640,156 -331.6
43.25
53.40
49.25
12 tháng
(2023-09-25) 		9.03 22.56% 417,444,300 -4,835,390 -276.2
35.50
54.40
49.25
24 tháng
(2022-09-30) 		18.97 63.05% 756,824,800 9,503,667 267.9
25.29
54.40
49.25
36 tháng
(2021-10-05) 		21.45 77.71% 1,278,876,900 22,810,659 875.7
25.29
54.40
49.25
60 tháng
(2019-10-16) 		21.10 75.51% 2,225,405,510 -26,694,931 -1,124.5
21.27
54.40
49.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2016
10.81
 956,530 10.94 10.94 10.69 211,500 0 3.7
25/04/2016
10.94
 3,955,540 10.62 11.25 10.94 922,080 877,000 0.8
22/04/2016
10.62
 2,817,020 9.94 10.62 9.81 1,633,720 150,000 24.6
21/04/2016
9.94
 854,710 9.81 9.94 9.75 430,820 318,430 1.8
20/04/2016
9.81
 1,067,790 9.75 9.94 9.75 441,480 420 6.9
19/04/2016
9.75
 1,099,770 10.00 10.00 9.75 402,000 0 6.4
15/04/2016
10.00
 701,360 9.94 10.12 9.94 0 0 0
14/04/2016
9.94
 1,642,570 9.87 10.19 9.81 1,700 107,560 -1.7
13/04/2016
9.87
 2,085,010 10.12 10.12 9.69 1,100 0 0.0
12/04/2016
10.12
 1,533,930 10.44 10.44 10.06 0 28,000 -0.5
11/04/2016
10.44
 1,312,000 10.50 10.56 10.31 5,000 284,100 -4.6
08/04/2016
10.50
 259,830 10.56 10.56 10.50 93,000 0 1.6
07/04/2016
10.56
 452,990 10.56 10.62 10.50 181,050 0 3.1
06/04/2016
10.56
 1,197,530 10.37 10.56 10.37 576,970 50 9.6
05/04/2016
10.37
 437,370 10.31 10.44 10.31 118,000 12,780 1.7
04/04/2016
10.31
 764,980 10.37 10.62 10.31 402,700 146,510 4.3
01/04/2016
10.37
 1,187,420 10.44 10.62 10.37 154,200 279,340 -2.1
31/03/2016
10.44
 769,430 10.56 10.75 10.44 150,100 22,710 2.2
30/03/2016
10.56
 824,140 10.56 10.62 10.44 238,100 58,900 3.0
29/03/2016
10.56
 697,840 10.75 10.75 10.56 230,000 179,480 0.9
28/03/2016
10.75
 580,320 10.81 10.87 10.69 151,300 153,090 -0.0
25/03/2016
10.81
 1,473,220 10.75 10.81 10.56 379,100 14,000 6.2
24/03/2016
10.75
 943,010 11.00 11.00 10.75 36,070 227,000 -3.3
23/03/2016
11.00
 994,300 10.81 11.00 10.81 258,900 0 4.5
22/03/2016
10.81
 1,313,850 11.00 11.00 10.81 1,400 232,000 -4.0
21/03/2016
11.00
 1,464,080 11.00 11.19 11.00 300,000 179,170 2.2
18/03/2016
11.00
 954,300 11.06 11.06 10.81 17,630 0 0.3
17/03/2016
11.06
 970,590 11.06 11.19 11.06 0 151,000 -2.7
16/03/2016
11.06
 1,398,670 10.94 11.12 10.87 60,000 300,000 -4.2
15/03/2016
10.94
 1,208,710 11.06 11.06 10.87 260,200 450,000 -3.3
14/03/2016
11.06
 968,310 11.06 11.19 11.00 237,510 200,000 0.7
11/03/2016
11.06
 1,299,460 11.06 11.25 11.06 138,000 350,430 -3.8
10/03/2016
11.06
 951,910 10.87 11.06 10.87 0 850 -0.0
09/03/2016
10.87
 1,236,990 11.12 11.19 10.81 70,000 450,460 -6.7
08/03/2016
11.12
 1,485,440 11.19 11.25 11.06 293,680 538,000 -4.3
07/03/2016
11.19
 1,713,710 11.31 11.37 11.19 214,000 415,040 -3.6
04/03/2016
11.31
 1,180,200 11.37 11.44 11.31 311,760 115,300 3.6
03/03/2016
11.37
 1,274,450 11.44 11.50 11.25 598,000 370,700 4.1
02/03/2016
11.44
 1,811,300 11.06 11.44 11.19 296,900 0 5.4
01/03/2016
11.06
 1,866,330 11.06 11.31 11.06 138,290 100,000 0.7
29/02/2016
11.06
 2,484,180 11.50 11.50 11.06 56,150 1,700 1.0
26/02/2016
11.50
 1,813,600 11.44 11.69 11.37 66,700 0 1.2
25/02/2016
11.44
 3,264,500 11.31 11.87 11.31 292,000 351,000 -1.1
24/02/2016
11.31
 5,780,650 10.62 11.31 10.50 293,880 915,000 -11.4
23/02/2016
10.62
 1,871,900 10.75 10.87 10.56 300 0 0.0
22/02/2016
10.75
 2,247,920 10.31 10.75 10.37 270,500 100 4.6
19/02/2016
10.31
 1,647,780 10.06 10.44 10.06 450,090 56,000 6.5
18/02/2016
10.06
 1,277,910 10.00 10.25 10.06 0 147,970 -2.4
17/02/2016
10.00
 1,511,740 10.19 10.19 10.00 10,000 480,000 -7.6
16/02/2016
10.19
 781,240 10.25 10.31 10.12 4,000 135,000 -2.1
15/02/2016
10.25
 452,890 10.25 10.31 10.06 0 20,000 -0.3
05/02/2016
10.25
 490,750 10.12 10.25 10.06 9,050 0 0.1
04/02/2016
10.12
 1,099,370 10.25 10.37 10.12 0 0 0
03/02/2016
10.25
 718,690 10.12 10.25 10.00 80,950 5,000 1.2
02/02/2016
10.12
 824,540 10.19 10.50 10.00 0 53,770 -0.9
01/02/2016
10.19
 1,626,710 10.50 10.56 10.19 185,000 300,000 -1.9
29/01/2016
10.50
 1,764,470 10.31 10.56 10.25 171,000 700,000 -8.7
28/01/2016
10.31
 1,853,090 10.75 10.94 10.31 0 400 -0.0
27/01/2016
10.75
 2,314,620 10.31 10.81 10.25 270,140 40,000 3.9
26/01/2016
10.31
 2,678,070 10.00 10.50 9.69 50,200 60,700 -0.2
25/01/2016
10.00
 1,964,520 9.37 10.00 9.69 0 1,241,610 -19.9
22/01/2016
9.37
 5,376,560 9.87 9.94 9.19 3,500 2,823,960 -42.1
21/01/2016
9.87
 2,699,730 10.56 10.56 9.87 301,740 555,350 -4.2
20/01/2016
10.56
 760,120 10.69 10.69 10.50 98,960 218,150 -2.0
19/01/2016
10.69
 1,606,710 10.37 10.75 10.37 1,670 400,000 -6.8
18/01/2016
10.37
 3,664,530 11.12 11.12 10.37 3,200 238,290 -3.9
15/01/2016
11.12
 1,334,000 11.56 11.75 11.12 14,000 130,000 -2.1
14/01/2016
11.56
 1,115,000 11.87 11.87 11.50 0 260,500 -4.8
13/01/2016
11.87
 528,540 12.06 12.19 11.81 3,010 27,060 -0.5
12/01/2016
12.06
 615,630 11.87 12.06 11.87 2,000 57,100 -1.1
11/01/2016
11.87
 902,550 11.75 12.06 11.81 10,000 120,570 -2.1
08/01/2016
11.75
 1,217,770 12.06 12.06 11.44 8,450 53,000 -0.8
07/01/2016
12.06
 2,583,350 12.62 12.62 11.87 10,700 493,070 -9.4
06/01/2016
12.62
 895,200 12.56 12.69 12.50 6,200 237,400 -4.6
05/01/2016
12.56
 1,104,280 12.62 12.75 12.50 53,000 0 1.1
04/01/2016
12.62
 1,019,270 12.87 13.00 12.62 64,220 88,000 -0.5
31/12/2015
12.87
 1,000,490 13.00 13.06 12.81 227,000 0 4.7
30/12/2015
13.00
 1,242,400 12.94 13.19 12.94 192,510 0 4.0
29/12/2015
12.94
 979,430 12.62 12.94 12.56 149,340 0 3.0
28/12/2015
12.62
 1,567,150 12.75 12.81 12.50 165,000 60,000 2.1
25/12/2015
12.75
 1,179,440 12.81 13.00 12.75 0 0 0
24/12/2015
12.81
 625,710 12.94 13.06 12.81 3,100 130,000 -2.6
23/12/2015
12.94
 660,920 13.06 13.25 12.94 125,600 140,000 -0.3
22/12/2015
13.06
 1,438,220 12.94 13.31 12.87 46,600 140,000 -2.0
21/12/2015
12.94
 2,292,130 13.31 13.31 12.87 388,400 0 8.1
18/12/2015
13.31
 1,297,640 13.44 13.44 13.19 50,000 11,870 0.8
17/12/2015
13.44
 1,962,310 12.87 13.62 13.25 1,000 72,600 -1.5
16/12/2015
12.87
 6,453,910 12.50 13.00 12.50 95,200 5,043,070 -101.2
15/12/2015
12.50
 1,710,810 12.50 12.69 12.37 95,800 1,118,590 -20.5
14/12/2015
12.50
 479,600 12.56 12.75 12.44 82,600 0 1.7
11/12/2015
12.56
 938,690 12.69 12.75 12.56 132,000 207,000 -1.5
10/12/2015
12.69
 685,510 12.87 12.87 12.62 18,700 17,450 0.0
09/12/2015
12.87
 317,220 13.12 13.25 12.87 5,000 4,760 0.0
08/12/2015
13.12
 859,320 12.81 13.12 12.62 65,300 23,040 0.9
07/12/2015
12.81
 615,120 13.00 13.00 12.75 107,500 252,300 -3.0
04/12/2015
13.00
 580,460 13.31 13.31 13.00 93,500 323,000 -4.8
03/12/2015
13.31
 903,160 13.25 13.37 13.25 121,160 0 2.6
02/12/2015
13.25
 1,343,120 12.94 13.56 13.00 273,910 623,750 -7.4
01/12/2015
12.94
 798,460 12.75 13.00 12.62 64,330 189,210 -2.6
30/11/2015
12.75
 1,245,420 13.31 13.31 12.56 236,090 279,990 -0.9

Chính sách bảo mật | Điều khoản sử dụng |