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

49.35
-0.25
(-0.50%)
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
(2024-04-17) 		1.25 2.60% 25,967,800 -3,027,903 -148.0
48.10
50.50
49.35
2 tháng
(2024-03-18) 		-2.65 -5.10% 66,566,600 -7,106,603 -363.1
48.10
54.20
49.35
3 tháng
(2024-02-19) 		0.05 0.10% 106,987,900 -5,761,832 -298.3
48.10
54.40
49.35
6 tháng
(2023-11-20) 		11.06 28.88% 189,618,700 -2,850,441 -175.3
38.16
54.40
49.35
12 tháng
(2023-05-23) 		10.39 26.68% 355,486,600 -5,349,237 -274.1
35.50
54.40
49.35
24 tháng
(2022-05-30) 		17.63 55.56% 699,692,900 15,459,712 551.2
25.29
54.40
49.35
36 tháng
(2021-06-02) 		16.06 48.25% 1,317,342,500 23,871,512 959.7
25.29
54.40
49.35
60 tháng
(2019-06-13) 		27.96 130.68% 2,141,166,960 -14,960,448 -663.1
21.27
54.40
49.35
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
42.02
0.18
 2,329,100 41.84 42.64 41.84 377,700 247,600 6.1
#202 25/07/2023
41.84
0.31
 1,621,600 41.53 41.88 41.44 289,100 166,300 5.8
#203 24/07/2023
41.53
0.04
 1,970,000 41.49 42.24 41.53 38,600 406,600 -17.3
#204 21/07/2023
41.49
0.44
 1,422,100 41.04 41.49 40.91 22,000 187,900 -7.7
#205 20/07/2023
41.04
-0.27
 934,600 41.31 41.31 40.69 141,000 134,500 0.3
#206 19/07/2023
41.31
-0.13
 2,280,700 41.44 41.62 40.69 431,600 465,400 -1.5
#207 18/07/2023
41.44
0.44
 1,667,200 41.00 41.44 41.00 98,600 466,100 -17.1
#208 17/07/2023
41.00
-0.49
 2,130,200 41.49 41.80 41.00 70,300 384,800 -14.6
#209 14/07/2023
41.49
-0.13
 2,549,900 41.62 42.28 40.86 46,000 370,300 -15.2
#210 13/07/2023
41.62
0.18
 1,884,600 41.44 42.15 41.31 28,400 486,100 -21.4
#211 12/07/2023
41.44
0.13
 2,332,100 41.31 41.84 40.95 102,900 421,100 -14.8
#212 11/07/2023
41.31
-0.36
 2,620,200 41.66 42.06 41.26 62,900 523,300 -21.6
#213 10/07/2023
41.66
2.35
 4,620,400 39.31 41.66 39.22 296,600 173,100 5.7
#214 07/07/2023
39.31
0.31
 880,100 39.00 39.31 38.78 63,600 165,500 -4.5
#215 06/07/2023
39.00
-0.36
 1,337,000 39.36 39.62 38.69 180,800 139,200 1.8
#216 05/07/2023
39.36
0.31
 1,294,400 39.05 39.71 39.09 64,600 52,700 0.5
#217 04/07/2023
39.05
-0.44
 1,183,300 39.49 39.53 38.82 156,900 739,900 -25.6
#218 03/07/2023
39.49
1.02
 1,085,400 38.47 39.49 38.78 171,100 271,300 -4.4
#219 30/06/2023
38.47
-1.02
 975,000 39.49 39.76 38.47 36,800 108,100 -3.2
#220 29/06/2023
39.49
-0.75
 1,582,000 40.24 40.73 39.49 34,800 252,300 -9.8
#221 28/06/2023
40.24
1.06
 2,337,400 39.18 40.24 39.18 208,500 109,900 4.4
#222 27/06/2023
39.18
-0.18
 753,400 39.36 39.44 39.05 44,800 105,800 -2.7
#223 26/06/2023
39.36
0
 1,105,000 39.36 39.80 38.96 28,500 305,500 -12.2
#224 23/06/2023
39.36
0.36
 1,867,200 39.00 39.89 38.78 29,400 560,400 -23.5
#225 22/06/2023
39.00
0.49
 1,284,000 38.51 39.09 38.51 51,000 327,000 -12.1
#226 21/06/2023
38.51
-0.09
 812,800 38.60 39.05 38.42 900 492,800 -21.4
#227 20/06/2023
38.60
0.18
 812,700 38.42 38.60 38.29 28,900 488,100 -19.9
#228 19/06/2023
38.42
-0.36
 796,000 38.78 38.91 38.42 28,800 341,200 -13.6
#229 16/06/2023
38.78
-0.13
 1,441,500 38.91 39.49 38.73 46,100 423,200 -16.6
#230 15/06/2023
38.91
-0.13
 823,400 39.05 39.22 38.78 133,100 334,200 -8.8
#231 14/06/2023
39.05
-0.31
 1,334,800 39.36 39.67 39.05 453,800 406,500 2.1
#232 13/06/2023
39.36
0.62
 1,328,300 38.73 39.49 38.73 179,200 334,400 -6.8
#233 12/06/2023
38.73
0.18
 1,125,600 38.56 38.73 38.16 254,900 410,600 -6.7
#234 09/06/2023
38.56
-0.22
 1,289,600 38.78 39.09 38.25 209,500 768,000 -24.3
#235 08/06/2023
38.78
-0.58
 1,655,400 39.36 39.49 38.78 227,000 993,600 -33.7
#236 07/06/2023
39.36
-0.40
 967,700 39.76 39.84 39.36 197,800 435,200 -10.5
#237 06/06/2023
39.76
0.09
 846,100 39.67 39.93 39.31 250,900 298,000 -2.1
#238 05/06/2023
39.67
0
 959,100 39.67 40.24 39.67 16,900 123,600 -4.8
#239 02/06/2023
39.67
0.71
 1,202,800 38.96 39.84 39.05 44,800 152,000 -4.8
#240 01/06/2023
38.96
-0.09
 617,900 39.05 39.05 38.73 220,900 108,400 4.9
#241 31/05/2023
39.05
0.18
 770,800 38.87 39.05 38.65 295,600 302,800 -0.3
#242 30/05/2023
38.87
-0.09
 800,800 38.96 39.05 38.69 281,100 339,300 -2.5
#243 29/05/2023
38.96
0.44
 668,100 38.51 39.00 38.51 31,200 88,300 -2.5
#244 26/05/2023
38.51
-0.31
 544,800 38.82 39.13 38.51 274,400 22,600 11.1
#245 25/05/2023
38.82
0.22
 655,400 38.60 39.05 38.56 382,100 125,600 11.2
#246 24/05/2023
38.60
-0.36
 767,100 38.96 39.05 38.60 175,400 185,200 -0.4
#247 23/05/2023
38.96
-0.53
 701,500 39.49 39.84 38.91 13,700 338,500 -14.3
#248 22/05/2023
39.49
0.09
 574,100 39.40 39.89 39.40 118,500 405,600 -12.8
#249 19/05/2023
39.40
-0.22
 603,200 39.62 39.89 39.31 383,600 296,600 3.9
#250 18/05/2023
39.62
-0.13
 514,700 39.76 39.89 39.49 53,700 253,800 -8.9
#251 17/05/2023
39.76
-0.18
 865,900 39.93 40.02 39.76 500,100 0 22.5
#252 16/05/2023
39.93
0.09
 429,200 39.84 40.02 39.71 219,800 21,200 8.9
#253 15/05/2023
39.84
-0.09
 435,500 39.93 40.82 39.84 43,100 140,500 -4.4
#254 12/05/2023
39.93
0
 428,300 39.93 40.02 39.53 69,200 91,200 -1.0
#255 11/05/2023
39.93
0
 510,500 39.93 40.15 39.76 192,600 22,000 7.7
#256 10/05/2023
39.93
-0.09
 595,000 40.02 40.20 39.49 39,200 23,200 0.7
#257 09/05/2023
40.02
0.22
 650,900 39.80 40.24 39.67 93,100 86,900 0.3
#258 08/05/2023
39.80
1.24
 1,100,400 38.56 40.38 38.65 92,200 111,100 -0.8
#259 05/05/2023
38.56
0.13
 296,500 38.42 38.91 38.56 16,500 84,400 -3.0
#260 04/05/2023
38.42
-0.36
 329,500 38.78 39.22 38.42 17,000 201,000 -8.0
#261 28/04/2023
38.78
-0.18
 320,400 38.96 39.13 38.73 100 37,600 -1.6
#262 27/04/2023
38.96
-0.18
 163,100 39.13 39.13 38.60 33,000 34,100 -0.0
#263 26/04/2023
39.13
0.49
 405,100 38.65 39.31 38.34 130,800 39,025 4.0
#264 25/04/2023
38.65
-0.13
 539,200 38.78 38.96 38.29 65,670 138,251 -3.2
#265 24/04/2023
38.78
-0.44
 462,900 39.22 39.22 38.78 33,301 115,228 -3.6
#266 21/04/2023
39.22
-0.22
 354,500 39.44 39.58 39.22 34,200 93,100 -2.6
#267 20/04/2023
39.44
0.04
 191,900 39.40 39.58 39.18 110,600 4,600 4.7
#268 19/04/2023
39.40
-0.18
 452,100 39.58 39.71 39.22 8,901 108,300 -4.4
#269 18/04/2023
39.58
-0.36
 639,700 39.93 39.93 39.31 32,801 212,500 -8.0
#270 17/04/2023
39.93
0.49
 716,600 39.44 40.02 39.40 370,200 221,996 6.7
#271 14/04/2023
39.44
-0.44
 618,700 39.89 39.93 39.44 50,400 105,400 -2.4
#272 13/04/2023
39.89
0.49
 779,000 39.40 39.93 39.40 171,900 176,600 -0.2
#273 12/04/2023
39.40
0
 775,500 39.40 39.76 39.22 31,700 248,439 -9.6
#274 11/04/2023
39.40
-0.27
 1,229,100 39.67 39.67 39.18 177,000 486,523 -13.7
#275 10/04/2023
39.67
-0.80
 1,806,100 40.47 40.64 39.67 168,200 523,200 -15.9
#276 07/04/2023
40.47
-0.36
 671,300 40.82 40.82 40.38 207,600 379,300 -7.8
#277 06/04/2023
40.82
0.44
 1,514,700 40.38 41.26 40.20 245,701 396,900 -7.0
#278 05/04/2023
40.38
-0.44
 1,363,800 40.82 41.09 40.20 27,900 476,875 -20.4
#279 04/04/2023
40.82
0.09
 889,600 40.73 40.95 40.55 116,057 385,200 -12.4
#280 03/04/2023
40.73
-0.27
 1,263,700 41.00 41.53 40.64 133,050 749,100 -28.3
#281 31/03/2023
41.00
-0.22
 643,700 41.22 41.71 40.86 29,100 83,200 -2.5
#282 30/03/2023
41.22
0.22
 667,100 41.00 41.35 41.00 116,800 84,200 1.5
#283 29/03/2023
41.00
0.18
 303,100 40.82 41.13 40.42 68,900 30,200 1.8
#284 28/03/2023
40.82
0
 504,000 40.82 41.53 40.82 63,200 28,100 1.6
#285 27/03/2023
40.82
0.40
 672,200 40.42 40.95 39.93 307,199 119,644 8.6
#286 24/03/2023
40.42
-0.31
 364,600 40.73 41.09 40.38 22,300 38,700 -0.7
#287 23/03/2023
40.73
-0.18
 414,900 40.91 40.91 40.20 38,800 51,800 -0.6
#288 22/03/2023
40.91
0.67
 560,800 40.24 41.00 40.33 168,300 36,800 6.0
#289 21/03/2023
40.24
0
 741,600 40.24 40.60 39.76 79,100 33,200 -3.5
#290 20/03/2023
40.24
-0.84
 585,800 41.09 41.09 39.93 164,520 37,113 5.8
#291 17/03/2023
41.09
-0.22
 310,700 41.31 41.71 40.82 91,400 34,015 2.7
#292 16/03/2023
41.31
-0.22
 180,800 41.53 41.53 40.86 161,708 119,000 2.0
#293 15/03/2023
41.53
1.55
 628,400 39.98 42.06 40.33 61,000 114,900 -2.5
#294 14/03/2023
39.98
-1.06
 1,444,500 41.04 41.13 39.71 355,200 548,028 -8.7
#295 13/03/2023
41.04
-0.80
 933,700 41.84 41.84 41.04 414,830 291,000 5.7
#296 10/03/2023
41.84
-0.44
 862,200 42.28 42.28 41.66 387,320 363,200 1.1
#297 09/03/2023
42.28
-0.31
 1,170,600 42.59 42.59 41.75 390,100 373,000 0.8
#298 08/03/2023
42.59
0.98
 1,229,700 41.62 42.59 40.73 699,800 360,900 16.3
#299 07/03/2023
41.62
0.98
 1,634,600 40.64 41.80 40.38 548,600 274,928 12.8
#300 06/03/2023
40.64
-0.09
 864,900 40.73 41.71 40.20 437,100 75,703 16.6

Chính sách bảo mật | Điều khoản sử dụng |