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

49.25
0.20
(0.41%)
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)
27/11/2015
13.31
 1,031,890 13.50 13.56 13.25 352,000 730 7.5
26/11/2015
13.50
 2,465,300 14.12 14.12 13.37 159,200 275,550 -2.5
25/11/2015
14.12
 449,700 14.31 14.37 14.00 132,640 5,900 2.9
24/11/2015
14.31
 573,180 14.50 14.50 14.25 150,880 9,400 3.2
23/11/2015
14.50
 483,040 14.69 14.69 14.50 215,970 3,000 5.0
20/11/2015
14.69
 796,570 14.62 14.69 14.50 452,290 16,000 10.2
19/11/2015
14.62
 222,220 14.62 14.75 14.56 107,870 0 2.5
18/11/2015
14.62
 376,510 14.62 14.69 14.56 300,950 39,440 6.1
17/11/2015
14.62
 487,770 14.69 14.75 14.56 323,730 51,690 6.4
16/11/2015
14.69
 204,700 14.81 14.81 14.56 85,000 14,640 1.7
13/11/2015
14.81
 577,460 14.56 14.81 14.37 208,340 62,010 3.4
12/11/2015
14.56
 722,320 14.44 14.62 14.31 177,280 83,120 2.2
11/11/2015
14.44
 285,280 14.62 14.69 14.44 4,000 0 0.1
10/11/2015
14.62
 644,920 14.81 14.81 14.56 120,010 11,700 2.5
09/11/2015
14.81
 360,310 14.75 14.94 14.69 0 0 0
06/11/2015
14.75
 700,470 14.75 15.00 14.62 58,140 0 1.4
05/11/2015
14.75
 578,350 14.81 14.87 14.69 93,000 2,000 2.2
04/11/2015
14.81
 755,690 15.00 15.12 14.81 361,000 111,400 6.0
03/11/2015
15.00
 686,240 15.06 15.06 14.87 190,150 133,410 1.4
02/11/2015
15.06
 856,570 15.06 15.25 15.00 223,100 1,000 5.4
30/10/2015
15.06
 444,740 15.12 15.19 15.00 67,650 95,450 -0.7
29/10/2015
15.12
 729,800 15.00 15.19 15.00 130,470 0 3.2
28/10/2015
15.00
 583,210 15.25 15.31 15.00 12,000 130 0.3
27/10/2015
15.25
 759,540 15.19 15.37 15.19 20,000 2,000 0.4
26/10/2015
15.19
 743,780 15.37 15.44 15.19 268,030 1,000 6.6
23/10/2015
15.37
 1,075,700 15.06 15.44 15.19 120,200 10,080 2.7
22/10/2015
15.06
 312,420 15.00 15.25 14.87 62,960 72,470 -0.2
21/10/2015
15.00
 749,170 15.00 15.19 14.87 211,000 50,000 3.9
20/10/2015
15.00
 992,240 15.31 15.31 15.00 422,240 511,350 -2.1
19/10/2015
15.31
 589,810 15.31 15.37 15.19 127,760 13,000 2.8
16/10/2015
15.31
 1,057,440 15.25 15.44 15.19 54,420 318,430 -6.5
15/10/2015
15.25
 1,234,690 15.25 15.44 15.12 393,380 210,000 4.5
14/10/2015
15.25
 776,170 15.37 15.37 15.19 299,740 171,990 3.1
13/10/2015
15.37
 783,600 15.31 15.50 15.25 21,200 40,000 -0.5
12/10/2015
15.31
 1,027,720 15.25 15.56 15.12 364,550 41,000 8.0
09/10/2015
15.25
 1,805,900 15.12 15.56 15.12 365,000 0 9.0
08/10/2015
15.12
 894,920 15.00 15.31 15.00 350,790 8,000 8.3
07/10/2015
15.00
 764,870 15.37 15.50 15.00 47,200 92,000 -1.1
06/10/2015
15.37
 1,791,950 14.75 15.44 15.00 405,910 15,000 9.5
05/10/2015
14.75
 499,560 14.50 14.81 14.56 112,720 4,200 2.6
02/10/2015
14.50
 577,300 14.69 14.69 14.50 0 0 0
01/10/2015
14.69
 201,000 14.81 14.94 14.69 30,000 0 0.7
30/09/2015
14.81
 600,380 14.69 14.94 14.69 3,250 50,000 -1.1
29/09/2015
14.69
 1,326,250 14.69 14.75 14.44 218,290 50,070 3.9
28/09/2015
14.69
 825,810 15.00 15.00 14.69 30,150 70,000 -0.9
25/09/2015
15.00
 762,190 14.94 15.12 14.87 41,670 0 1.0
24/09/2015
14.94
 1,178,880 15.12 15.31 14.94 0 52,610 -1.3
23/09/2015
15.12
 2,326,020 15.37 15.37 14.87 178,000 209,000 -0.7
22/09/2015
15.37
 893,470 15.50 15.56 15.25 268,950 0 6.6
21/09/2015
15.50
 761,850 15.31 15.62 15.00 258,100 22,770 5.8
18/09/2015
15.31
 6,916,750 15.50 15.50 14.44 1,310,290 1,635,380 -6.7
17/09/2015
15.50
 68,170 16.62 16.62 15.50 51,000 48,070 0.1
16/09/2015
16.62
 130,560 17.81 17.81 16.62 0 0 0
15/09/2015
17.81
 9,105,340 16.69 17.81 17.37 6,709,210 1,244,000 155.2
14/09/2015
16.69
 1,337,100 15.62 16.69 16.69 0 20,000 -0.5
11/09/2015
15.62
 1,772,310 15.87 16.00 15.56 390,610 390,580 0.0
10/09/2015
15.87
 1,899,900 16.12 16.19 15.75 382,800 182,780 5.1
09/09/2015
16.12
 2,989,190 15.87 16.56 16.06 419,500 947,730 -13.7
08/09/2015
15.87
 4,291,870 14.87 15.87 14.87 1,312,770 277,150 25.9
07/09/2015
14.87
 2,195,310 14.37 15.19 14.62 484,060 20,000 11.0
04/09/2015
14.37
 916,910 14.56 14.69 14.37 425,520 0 9.9
03/09/2015
14.56
 1,626,640 14.75 14.75 14.31 562,850 565,000 -0.0
01/09/2015
14.75
 1,682,720 14.50 14.81 14.31 755,630 100,000 15.2
31/08/2015
14.50
 1,706,340 14.56 14.62 14.25 549,290 122,000 9.8
28/08/2015
14.56
 2,490,750 14.12 14.56 14.06 600,140 0 13.7
27/08/2015
14.12
 2,536,570 13.62 14.19 13.81 963,330 3,600 21.6
26/08/2015
13.62
 1,858,500 12.75 13.62 12.75 60,120 1,600 1.2
25/08/2015
12.75
 2,327,500 12.37 12.87 11.87 757,840 777,170 -0.4
24/08/2015
12.37
 3,840,300 13.25 13.25 12.37 1,049,710 25,000 20.4
21/08/2015
13.25
 2,601,620 13.37 13.37 12.50 363,100 239,500 2.6
20/08/2015
13.37
 1,138,910 13.75 13.81 13.25 409,910 300,000 2.4
19/08/2015
13.75
 1,307,770 13.75 14.06 13.19 238,310 256,400 -0.4
18/08/2015
13.75
 2,133,850 13.12 13.75 12.87 646,230 420,000 4.8
17/08/2015
13.12
 2,910,110 14.00 14.00 13.06 520,410 394,130 2.6
14/08/2015: Quyền mua cổ phiếu: 100/8.595329 Giá: 10 (Volume + 8.60%, Ratio=0.09)
14/08/2015
14.00
 1,208,870 13.73 14.25 13.69 210,490 81,810 2.9
13/08/2015
13.73
 2,592,400 14.27 14.27 13.73 374,570 385,500 -0.2
12/08/2015
14.27
 1,738,480 14.63 14.63 14.21 230,570 2,000 5.5
11/08/2015
14.63
 2,912,710 14.27 14.98 14.27 628,790 50,100 14.2
10/08/2015
14.27
 741,270 13.97 14.27 13.91 50,400 0 1.2
07/08/2015
13.97
 1,370,750 13.97 14.09 13.73 240,100 0 5.6
06/08/2015
13.97
 2,485,570 14.39 14.51 13.79 77,600 0 1.8
05/08/2015
14.39
 1,689,600 14.15 14.51 14.21 91,800 102,000 -0.2
04/08/2015
14.15
 3,000,080 14.86 14.92 14.09 138,990 12,000 3.1
03/08/2015
14.86
 3,550,470 15.22 15.22 14.51 337,130 0 8.4
31/07/2015
15.22
 1,560,060 15.46 15.76 15.22 2,500 48,840 -1.2
30/07/2015
15.46
 1,024,140 15.40 15.58 15.28 138,150 31,240 2.8
29/07/2015
15.40
 1,850,030 15.52 15.76 15.34 249,690 104,000 3.8
28/07/2015
15.52
 1,836,300 15.70 15.94 15.52 112,300 0 3.0
27/07/2015
15.70
 1,747,310 15.34 15.82 15.28 165,640 69,200 2.5
24/07/2015
15.34
 1,457,980 15.46 15.58 15.28 74,300 5,000 1.8
23/07/2015
15.46
 3,037,270 15.76 16.00 15.46 26,750 8,400 0.5
22/07/2015
15.76
 1,793,210 14.92 15.76 14.80 56,560 0 1.4
21/07/2015
14.92
 2,000,630 14.92 15.16 14.80 295,400 180,000 2.9
20/07/2015
14.92
 2,687,400 15.16 15.16 14.63 401,250 0 10.0
17/07/2015
15.16
 1,601,570 15.40 15.40 15.16 340 0 0.0
16/07/2015
15.40
 1,999,870 15.52 15.52 15.10 10,840 152,000 -3.6
15/07/2015
15.52
 2,917,830 15.76 16.06 15.40 730,790 5,000 19.2
14/07/2015
15.76
 3,092,980 15.40 16.06 15.22 28,000 6,200 0.6
13/07/2015
15.40
 2,417,630 15.34 15.64 15.04 146,360 84,240 1.6
10/07/2015
15.34
 3,914,560 15.10 15.46 15.10 76,400 170,000 -2.4

Chính sách bảo mật | Điều khoản sử dụng |