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

47.75
-0.45
(-0.93%)
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
(2024-08-19) 		0.30 0.63% 41,837,800 -2,780,211 -136.0
47.75
50.60
47.75
2 tháng
(2024-07-18) 		-0.30 -0.62% 89,158,500 -2,546,730 -124.7
46
50.60
47.75
3 tháng
(2024-06-18) 		1.70 3.66% 146,825,900 1,796,565 84.1
43.25
50.60
47.75
6 tháng
(2024-03-20) 		-4.80 -9.06% 251,538,300 -9,483,288 -480.6
43.25
54.20
47.75
12 tháng
(2023-09-22) 		7.34 17.95% 414,496,500 -4,619,822 -267.6
35.50
54.40
47.75
24 tháng
(2022-09-27) 		18.29 61.18% 754,439,800 9,571,881 265.2
25.29
54.40
47.75
36 tháng
(2021-10-04) 		20.88 76.43% 1,275,161,700 22,545,527 862.2
25.29
54.40
47.75
60 tháng
(2019-10-14) 		20.25 72.47% 2,222,648,980 -26,463,843 -1,117.4
21.27
54.40
47.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
47.75
 1,570,700 48.20 48.60 47.75 24,300 133,476 0
13/09/2024
48.20
 747,400 48.20 48.55 48.20 17,500 156,905 -6.7
12/09/2024
48.35
 1,105,200 48.50 48.70 48.35 17,900 479,189 -22.4
11/09/2024
48.30
 1,405,800 48.45 48.65 48 26,799 110,946 -4.1
10/09/2024
48.50
 2,399,900 49.30 49.30 48.45 111,400 744,729 -31.0
09/09/2024
49.05
 1,202,400 49.20 49.55 48.90 17,200 457,691 -21.6
06/09/2024
49.30
 2,361,500 48.70 49.50 48.65 681,500 659,114 1.1
05/09/2024
48.70
 1,899,400 48.75 49.50 48.60 172,800 432,800 -12.7
04/09/2024
48.95
 1,971,000 48.50 49.45 48.15 142,000 216,400 -3.6
30/08/2024
48.90
 1,798,000 49.55 49.70 48.90 42,321 775,407 -36.0
29/08/2024
49.30
 1,686,100 49.30 50.60 49.30 152,700 273,031 -5.9
28/08/2024
49.60
 1,206,100 49.60 50.30 49.50 72,700 98,113 -1.3
27/08/2024
49.60
 4,159,800 50.30 50.30 49.10 268,930 819,124 -27.3
26/08/2024
50.20
 2,246,500 50.80 50.90 50.10 160,800 487,700 -16.5
23/08/2024
50.50
 2,273,200 50.20 50.80 50.10 277,700 193,100 4.2
22/08/2024
50.30
 2,738,000 51 51.30 49.90 59,827 479,839 -21.1
21/08/2024
50.60
 6,170,900 49.45 50.80 49.05 1,581,700 757,808 41.2
20/08/2024
49.15
 4,359,400 48.30 49.20 48.15 868,600 110,800 37.1
19/08/2024
47.90
 2,107,200 47.80 48.50 47.60 138,200 338,092 -9.6
16/08/2024
47.50
 2,382,200 46.75 48.05 46.75 240,200 454,668 -10.2
15/08/2024
46.65
 1,004,300 47.05 47.45 46.65 56,200 132,049 -3.5
14/08/2024
47.05
 1,703,800 46.80 47.75 46.80 178,300 191,635 -0.6
13/08/2024
46.65
 1,015,400 47 47.15 46.50 58,900 237,000 -8.3
12/08/2024
46.80
 1,358,400 46.70 47.35 46.50 290,100 146,739 6.7
09/08/2024
46.70
 1,050,900 47 47 46.35 38,800 183,588 -6.8
08/08/2024
46
 1,424,000 46.50 46.80 45.70 238,200 435,000 -9.1
07/08/2024
46.40
 2,145,000 47.40 47.40 46 463,400 1,498,595 -48.0
06/08/2024
46.75
 1,806,100 46.40 47.65 45.85 719,114 739,500 -0.7
05/08/2024
46.10
 2,723,100 46.90 47.20 45 681,600 264,854 19.1
02/08/2024
47.75
 1,968,800 46.50 47.75 46.50 912,800 151,943 35.6
01/08/2024
46.80
 3,825,500 47.90 48.90 46.80 1,226,940 430,612 38.9
31/07/2024
47.60
 3,161,200 47 48.40 46.90 640,000 433,500 9.8
30/07/2024
46.80
 2,282,100 47.35 47.35 46.50 793,872 617,527 8.3
29/07/2024
47.10
 1,045,400 46.35 47.25 46.35 325,200 87,600 11.2
26/07/2024
46.25
 1,238,300 46.30 46.55 45.85 354,000 305,900 2.2
25/07/2024
46
 1,465,000 46.45 46.45 45.50 634,475 241,271 18.0
24/07/2024
46.10
 2,478,000 45 46.85 45 1,203,400 1,783,852 -26.9
23/07/2024
46
 3,359,700 47.80 48.25 44.50 1,314,200 746,037 26.6
22/07/2024
47.70
 3,438,100 47.70 48.70 47.20 620,000 921,552 -14.6
19/07/2024
47.70
 3,082,700 48.80 49 47.50 10,600 328,665 -15.3
18/07/2024
48.50
 3,362,700 48.60 49.30 47.85 361,003 795,736 -21.1
17/07/2024
48
 7,855,000 47.90 50 47.55 716,600 786,800 -3.4
16/07/2024
47.15
 4,079,700 46.80 48.30 46.50 472,100 768,100 -14.0
15/07/2024
46.55
 1,185,400 47 47.05 46.30 381,300 53,709 15.4
12/07/2024
46.60
 1,435,600 46.90 47.20 46.25 447,000 141,280 14.3
11/07/2024
46.80
 1,293,700 47.45 47.45 46.80 0 0 0
10/07/2024
46.90
 2,019,900 47.85 47.90 46.90 550,500 96,054 21.6
09/07/2024
47.50
 2,572,300 47.50 48 46.90 1,176,800 212,585 45.8
08/07/2024
47
 1,981,700 47.55 47.80 46.75 505,525 164,638 15.8
05/07/2024
47.30
 4,622,000 47.35 48.20 47.10 1,614,300 430,115 56.8
04/07/2024
47.30
 2,666,100 47 47.40 46.80 759,200 437,571 15.2
03/07/2024
47.20
 4,601,800 46 47.20 45.55 2,039,200 392,900 77.0
02/07/2024
45.75
 3,612,500 44.25 45.80 44.05 1,175,000 149,900 46.6
01/07/2024
43.90
 1,236,800 43.30 43.90 43 275,200 449,400 -7.5
28/06/2024
43.25
 2,120,500 44.10 44.60 43.25 129,644 487,623 -15.5
27/06/2024
44.10
 1,573,600 44.70 45 44.10 69,513 454,952 -17.1
26/06/2024
44.50
 1,689,800 44.25 44.80 44 239,800 139,639 4.4
25/06/2024
44.20
 2,891,100 45.40 45.70 43.55 225,300 764,149 -24.1
24/06/2024
45
 1,951,000 46 46.35 45 54,600 128,546 -3.3
21/06/2024
45.60
 1,540,200 45.60 46.45 45.55 393,117 283,071 5.2
20/06/2024
45.50
 2,671,200 46 46.20 45.35 226,500 918,617 -31.5
19/06/2024
46.10
 2,599,500 46.80 46.80 45.85 234,800 257,334 -1.0
18/06/2024
46.50
 1,468,000 46.70 47.05 46.50 219,200 44,921 8.2
17/06/2024
46.50
 2,812,800 47.50 47.50 46.50 43,200 422,600 -17.8
14/06/2024
47.50
 2,240,900 48.40 48.75 47.50 30,000 184,600 -7.4
13/06/2024
48.35
 2,615,400 48.35 48.35 47.90 0 0 0
12/06/2024
47.90
 2,649,200 47.60 47.95 47 284,389 468,463 -8.7
11/06/2024
47.35
 2,535,500 47.80 47.85 47.20 249,800 259,162 -0.4
10/06/2024
47.65
 2,062,700 47.85 48.55 47.55 160,770 382,763 -10.6
07/06/2024
47.75
 1,233,400 48.10 48.30 47.70 25,120 105,349 -3.8
06/06/2024
47.90
 1,413,000 47.70 48.10 47.70 53,200 51,244 0.1
05/06/2024
47.65
 1,799,400 47.90 48.20 47.65 425,600 196,810 10.9
04/06/2024
47.60
 1,112,900 47.85 48.20 47.55 13,900 78,606 -3.1
03/06/2024
47.30
 2,095,200 47.90 48.45 47.20 106,200 709,645 -28.8
31/05/2024
47.10
 1,967,800 47.70 48.30 47.10 31,000 573,067 -25.7
30/05/2024
47.70
 2,092,000 48.40 48.50 47.40 35,100 606,222 -27.2
29/05/2024
48.60
 1,388,900 49.45 49.45 48.60 135,200 253,371 -5.8
28/05/2024
49.10
 1,230,700 49 49.20 48.60 19,900 82,342 -3.1
27/05/2024
48.90
 763,200 49.40 49.40 48.55 49,207 37,020 0.6
24/05/2024
49.20
 2,175,600 49.60 50.60 48.50 335,001 51,634 13.9
23/05/2024
49.50
 1,788,900 49.80 50.20 49.40 47,700 570,060 -25.9
22/05/2024
49.80
 2,428,000 50.50 51.20 49.75 14,800 257,584 -12.2
21/05/2024
50
 1,794,700 50 50.30 49.40 4,310 692,137 -34.3
20/05/2024
49.60
 2,191,900 49.60 50.70 49.50 56,600 472,468 -20.7
17/05/2024
49.35
 1,518,300 49.65 49.70 49.20 35,400 773,893 -36.5
16/05/2024
49.60
 2,097,300 49.15 50.30 49.05 1,562,900 625,428 46.5
15/05/2024
48.60
 1,393,000 48.45 48.95 48.35 124,900 599,408 -23.1
14/05/2024
48.10
 1,948,300 48.80 49.20 48.05 22,000 1,183,844 -56.3
13/05/2024
48.60
 1,663,700 49.20 49.50 48.50 37,620 847,045 -39.7
10/05/2024
49.05
 827,700 49.60 49.75 48.95 15,310 186,205 -8.4
09/05/2024
49.50
 970,600 50.30 50.30 49.50 19,600 475,049 -22.7
08/05/2024
49.80
 1,057,600 50.10 50.80 49.80 48,500 484,620 -21.8
07/05/2024
50
 1,069,500 50.60 51 50 186,700 332,099 -7.3
06/05/2024
50.50
 1,192,000 49.30 50.50 49.30 160,700 125,000 1.8
03/05/2024
49.20
 700,800 49.65 49.90 49 28,800 91,700 -3.1
02/05/2024
49.20
 568,700 49.30 49.70 48.85 1,232,000 121,642 54.6
26/04/2024
49.20
 774,500 49.60 50.10 49.10 29,900 152,200 -6.0
25/04/2024
49.60
 1,053,600 49.75 50.30 49.30 77,600 374,100 -14.8
24/04/2024
50
 1,416,800 49.45 50.40 49.35 331,300 462,900 -6.5
23/04/2024
49.40
 2,273,300 49.20 50.50 48.50 823,400 728,300 4.7

Chính sách bảo mật | Điều khoản sử dụng |