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)
09/07/2015
15.10
 5,260,640 15.46 15.64 14.98 870,112 1,082,272 -5.3
08/07/2015
15.46
 4,433,040 15.94 16.36 14.98 101,920 88,270 0.3
07/07/2015
15.94
 3,130,440 15.10 16.12 14.74 461,500 77,990 9.8
06/07/2015
15.10
 2,877,760 14.69 15.28 14.74 307,500 215,300 2.3
03/07/2015
14.69
 2,702,600 13.97 14.92 14.03 176,370 84,700 2.3
02/07/2015
13.97
 4,039,430 13.07 13.97 13.01 543,630 75,800 10.7
01/07/2015
13.07
 1,437,650 13.19 13.31 12.95 357,500 87,970 5.9
30/06/2015
13.19
 2,042,130 13.25 13.55 13.13 1,061,610 23,710 23.2
29/06/2015
13.25
 2,151,360 12.83 13.31 12.66 699,290 18,500 14.8
26/06/2015
12.83
 2,965,660 13.55 13.55 12.83 346,700 50,000 6.5
25/06/2015
13.55
 1,556,650 13.49 13.61 13.19 501,130 23,090 10.7
24/06/2015
13.49
 1,771,700 13.55 13.55 13.37 386,000 14,700 8.4
23/06/2015
13.55
 1,958,010 13.43 13.61 13.31 323,600 10 7.3
22/06/2015
13.43
 3,260,090 13.01 13.43 13.01 1,053,130 13,500 23.2
19/06/2015
13.01
 1,947,610 12.72 13.25 12.83 730,500 3,400 15.8
18/06/2015
12.72
 697,040 12.83 12.95 12.72 40 37,170 -0.8
17/06/2015
12.83
 1,396,270 12.83 12.95 12.60 200,000 0 4.3
16/06/2015
12.83
 1,682,910 13.13 13.37 12.83 260,000 0 5.8
15/06/2015
13.13
 2,040,050 12.66 13.13 12.66 135,000 0 2.9
12/06/2015
12.66
 1,291,230 12.77 12.89 12.60 0 35,000 -0.7
11/06/2015
12.77
 1,450,590 12.66 12.95 12.54 47,100 0 1.0
10/06/2015
12.66
 2,616,750 12.66 12.72 12.30 400 114,690 -2.4
09/06/2015
12.66
 3,117,630 13.01 13.13 12.54 3,090 483,770 -10.2
08/06/2015
13.01
 2,974,130 13.01 13.49 13.01 238,100 91,840 3.3
05/06/2015
13.01
 2,937,100 12.30 13.07 12.24 22,520 0 0.5
04/06/2015
12.30
 2,761,430 12.30 12.60 12.18 200 140 0.0
03/06/2015
12.30
 1,709,380 12.30 12.66 12.06 2,470 285,470 -5.8
02/06/2015
12.30
 3,699,620 12.48 13.07 12.24 210,600 361,590 -3.1
01/06/2015
12.48
 2,520,640 12.06 12.89 11.88 105,020 24,410 1.7
29/05/2015
12.06
 2,213,330 12.12 12.36 11.94 137,900 10,420 2.6
28/05/2015
12.12
 3,016,040 11.64 12.36 11.58 175,810 20,100 3.1
27/05/2015
11.64
 2,260,150 11.46 11.88 11.34 358,370 70,140 5.6
26/05/2015
11.46
 2,855,890 11.10 11.52 11.04 363,260 18,000 6.6
25/05/2015
11.10
 1,170,460 10.92 11.16 10.86 78,790 8,000 1.3
22/05/2015
10.92
 1,889,170 10.63 10.98 10.63 160,130 20,000 2.6
21/05/2015
10.63
 984,730 10.63 10.81 10.63 3,000 0 0.1
20/05/2015
10.63
 1,103,900 10.33 10.69 10.33 84,090 5,000 1.4
19/05/2015
10.33
 481,540 10.21 10.39 10.21 263,900 5,000 4.5
18/05/2015
10.21
 677,080 10.33 10.39 10.15 200,100 70,000 2.2
15/05/2015
10.33
 1,013,200 10.45 10.57 10.33 127,680 350,690 -3.9
14/05/2015
10.45
 804,260 10.33 10.57 10.21 403,320 0 7.0
13/05/2015
10.33
 1,621,480 10.45 10.51 10.15 637,260 315,000 5.6
12/05/2015
10.45
 1,428,100 10.57 10.63 10.21 253,960 630,000 -6.5
11/05/2015
10.57
 465,380 10.69 10.75 10.57 99,220 0 1.8
08/05/2015: Cổ tức tiền mặt tỉ lệ: 10.2%
08/05/2015
10.69
 1,376,640 10.38 10.75 10.45 198,000 0 3.5
07/05/2015
10.38
 771,260 10.04 10.43 9.92 348,730 800 6.3
06/05/2015
10.04
 761,530 10.15 10.26 9.92 150,060 0 2.7
05/05/2015
10.15
 1,981,420 9.87 10.21 9.64 510,200 0 9.0
04/05/2015
9.87
 1,881,900 10.60 10.60 9.87 204,240 79,000 2.3
27/04/2015
10.60
 950,380 10.71 10.83 10.60 20 0 0.0
24/04/2015
10.71
 684,920 10.49 10.71 10.54 430,780 0 8.1
23/04/2015
10.49
 1,127,420 10.49 10.60 10.38 412,200 61,950 6.5
22/04/2015
10.49
 2,705,440 10.60 10.71 10.38 741,200 56,190 12.8
21/04/2015
10.60
 2,204,810 10.77 10.88 10.60 540,920 0 10.3
20/04/2015
10.77
 1,284,590 10.88 10.88 10.71 421,870 120,000 5.8
17/04/2015
10.88
 2,686,790 11.05 11.16 10.88 368,180 230,000 2.7
16/04/2015
11.05
 4,920,810 10.71 11.11 10.71 1,075,250 15,100 20.3
15/04/2015
10.71
 2,069,480 10.71 10.77 10.60 752,810 0 14.3
14/04/2015
10.71
 5,097,900 10.71 10.94 10.66 1,613,210 8,800 30.7
13/04/2015
10.71
 1,486,590 10.71 10.83 10.54 619,850 9,960 11.6
10/04/2015
10.71
 3,852,170 10.66 10.88 10.60 1,010,790 2,000 19.2
09/04/2015
10.66
 2,454,430 10.43 10.66 10.38 477,610 39,440 8.2
08/04/2015
10.43
 910,500 10.38 10.49 10.32 455,400 0 8.4
07/04/2015
10.38
 2,636,680 10.04 10.38 9.98 706,190 20,000 12.4
06/04/2015
10.04
 569,590 10.04 10.09 9.98 326,390 0 5.8
03/04/2015
10.04
 1,450,020 10.09 10.15 9.98 331,000 0 5.9
02/04/2015
10.09
 1,271,640 9.75 10.09 9.75 560,850 2,000 9.9
01/04/2015
9.75
 1,268,780 9.92 9.98 9.75 713,020 29,890 11.9
31/03/2015
9.92
 1,169,760 9.75 10.04 9.64 661,960 100,000 9.9
30/03/2015
9.75
 1,263,880 9.98 10.04 9.75 615,100 0 10.7
27/03/2015
9.98
 1,477,530 10.04 10.15 9.92 304,370 40 5.4
26/03/2015
10.04
 2,105,980 9.81 10.15 9.70 830,730 0 14.8
25/03/2015
9.81
 1,102,480 9.70 9.92 9.64 520,200 274,100 4.2
24/03/2015
9.70
 2,786,500 9.75 9.75 9.42 520,200 274,100 4.2
23/03/2015
9.75
 1,769,900 10.09 10.21 9.70 490,000 200,000 5.2
20/03/2015
10.09
 1,173,340 9.98 10.15 9.92 307,510 0 5.4
19/03/2015
9.98
 1,820,330 10.15 10.26 9.92 331,000 360,000 -0.5
18/03/2015
10.15
 2,495,840 10.32 10.32 10.09 296,000 0 5.3
17/03/2015
10.32
 1,211,420 10.32 10.43 10.26 181,270 44,100 2.5
16/03/2015
10.32
 1,402,610 10.49 10.49 10.32 486,050 200,000 5.3
13/03/2015
10.49
 2,433,590 10.38 10.60 10.43 242,990 0 4.5
12/03/2015
10.38
 1,252,200 10.32 10.43 10.32 320,010 200,000 2.2
11/03/2015
10.32
 1,830,980 10.32 10.49 10.21 232,930 1,300 4.2
10/03/2015
10.32
 1,700,740 10.21 10.38 10.15 310,040 74,000 4.3
09/03/2015
10.21
 1,681,020 10.43 10.49 10.15 256,000 0 4.7
06/03/2015
10.43
 3,674,670 10.21 10.54 10.09 335,980 35,000 5.4
05/03/2015
10.21
 2,812,950 10.49 10.54 10.21 420,000 5,000 7.6
04/03/2015
10.49
 3,163,180 10.49 10.54 10.32 561,610 1,000 10.4
03/03/2015
10.49
 2,069,810 10.43 10.60 10.43 350,000 437,050 -1.6
02/03/2015
10.43
 2,321,900 10.49 10.54 10.32 470,000 0 8.7
27/02/2015
10.49
 2,068,430 10.66 10.77 10.43 409,790 272,780 2.6
26/02/2015
10.66
 2,272,350 10.43 10.71 10.43 58,970 35,130 0.4
25/02/2015
10.43
 6,844,330 10.43 10.83 10.38 1,070,960 150,000 17.3
24/02/2015
10.43
 2,604,540 10.04 10.49 10.15 388,700 100 7.1
13/02/2015
10.04
 2,237,110 10.04 10.21 9.87 871,000 4,580 15.4
12/02/2015
10.04
 2,683,000 10.21 10.26 9.87 541,000 1,000 9.7
11/02/2015
10.21
 2,092,460 10.09 10.26 9.98 798,920 75,000 13.0
10/02/2015
10.09
 3,685,400 9.75 10.21 9.92 452,070 98,750 6.3
09/02/2015
9.75
 4,540,560 9.81 9.98 9.64 1,357,570 15,000 23.4
06/02/2015
9.81
 2,719,610 9.25 9.81 9.19 892,880 25,200 14.6

Chính sách bảo mật | Điều khoản sử dụng |