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

49.20
0
(0%)
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
(2024-04-03) 		-1.80 -3.53% 30,865,600 2,947,724 0
48.10
53.40
49.20
2 tháng
(2024-03-04) 		-4.30 -8.04% 69,813,600 -2,742,349 0
48.10
54.40
49.20
3 tháng
(2024-02-05) 		0.55 1.13% 101,865,000 -36,206 0
48.10
54.40
49.20
6 tháng
(2023-11-06) 		12.11 32.64% 185,024,400 4,907,873 122.4
37.09
54.40
49.20
12 tháng
(2023-05-09) 		9.18 22.93% 347,355,900 1,898,068 -119.5
35.50
54.40
49.20
24 tháng
(2022-05-16) 		20.63 72.18% 696,587,100 22,631,217 699.3
25.29
54.40
49.20
36 tháng
(2021-05-19) 		20.48 71.28% 1,367,105,900 29,426,117 1,040.7
25.29
54.40
49.20
60 tháng
(2019-05-30) 		27.60 127.81% 2,133,859,900 -7,559,153 -508.9
20.78
54.40
49.20
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
49.20
0
 700,800 49.65 49.90 49 29,000 93,700 0
#2 02/05/2024
49.20
0
 568,700 49.30 49.70 48.85 1,232,000 121,642 0
#3 26/04/2024
49.20
-0.40
 774,500 49.60 50.10 49.10 29,900 152,268 0
#4 25/04/2024
49.60
-0.40
 1,053,600 49.75 50.30 49.30 77,600 374,100 0
#5 24/04/2024
50
0.60
 1,416,800 49.45 50.40 49.35 567,300 462,916 0
#6 23/04/2024
49.40
-0.70
 2,273,300 49.20 50.50 48.50 1,593,496 728,339 0
#7 22/04/2024
50.10
1.75
 1,298,900 48.80 50.10 48.80 226,338 136,829 0
#8 19/04/2024
48.35
0.25
 2,170,000 47.90 49.50 47.10 376,270 581,656 0
#9 17/04/2024
48.10
-2.20
 1,973,200 50.90 51 48 127,220 322,852 0
#10 16/04/2024
50.30
0.60
 2,349,900 49.70 51.20 49.45 689,700 297,881 0
#11 15/04/2024
49.70
-3.70
 2,541,500 53.30 54.50 49.70 231,800 318,800 0
#12 12/04/2024
53.40
0.40
 3,374,100 53 54.50 52.80 226,300 492,790 0
#13 11/04/2024
53
1
 2,276,400 51.50 53.40 51.30 431,900 179,900 0
#14 10/04/2024
52
-0.70
 1,193,200 52.80 52.80 51.90 661,800 380,552 0
#15 09/04/2024
52.70
1.90
 1,751,000 51.10 52.70 50.80 1,021,400 98,235 0
#16 08/04/2024
50.80
0.60
 904,800 50.20 51.60 50 887,100 73,336 0
#17 05/04/2024
50.20
-0.80
 1,654,900 50.90 50.90 50.20 333,100 764,071 0
#18 04/04/2024
51
0
 1,093,500 51.80 51.80 51 60,000 385,100 0
#19 03/04/2024
51
-0.90
 1,496,500 52 52.30 51 535,000 424,533 0
#20 02/04/2024
51.90
-0.20
 1,576,300 51.90 52.40 51.50 155,306 220,800 0
#21 01/04/2024
52.10
0
 1,362,900 52.20 52.70 51.70 288,600 560,965 0
#22 29/03/2024
52.10
-0.50
 1,788,300 53.20 53.20 52 32,600 572,500 0
#23 28/03/2024
52.60
0.10
 1,358,700 53.20 53.90 52.50 100,860 320,110 0
#24 27/03/2024
52.50
-0.50
 1,607,900 53.30 53.30 52.50 13,283 545,441 0
#25 26/03/2024
53
0
 1,409,500 53 53.90 53 343,643 303,896 0
#26 25/03/2024
53
-1.20
 1,262,200 54.20 55.50 52.70 83,238 117,500 0
#27 22/03/2024
54.20
1.20
 4,361,200 53 56.70 53.30 394,900 856,268 0
#28 21/03/2024
53
0
 1,857,100 53 53.40 52.80 27,296 1,112,200 0
#29 20/03/2024
53
1.40
 3,132,600 51.60 53.10 50.50 276,541 1,249,693 0
#30 19/03/2024
51.60
-0.40
 765,300 52 52.10 51 5,774 347,269 0
#31 18/03/2024
52
-0.20
 1,481,000 52.20 52.80 49.90 158,010 86,873 0
#32 15/03/2024
52.20
0.50
 1,433,700 51.70 52.80 51 104,500 665,938 0
#33 14/03/2024
51.70
-0.90
 1,482,400 52.60 53.50 51.40 45,716 695,906 0
#34 13/03/2024
52.60
0.60
 1,398,100 52 52.60 51.80 343,618 239,949 0
#35 12/03/2024
52
1.50
 1,210,100 50.50 52.10 50.50 891,900 136,385 0
#36 11/03/2024
50.50
-0.60
 1,478,700 51.10 52.40 50.50 326,600 438,621 0
#37 08/03/2024
51.10
-2.20
 2,740,700 53.30 53.40 49.60 313,800 479,034 0
#38 07/03/2024
53.30
-1.10
 2,125,200 54.40 54.40 53.20 307,500 689,053 0
#39 06/03/2024
54.40
0
 1,585,300 54.40 54.80 53.50 474,500 452,600 0
#40 05/03/2024
54.40
0.90
 1,200,400 53.50 54.40 52.90 947,000 625,565 0
#41 04/03/2024
53.50
0
 2,330,400 53.50 54.50 52.50 234,800 843,492 0
#42 01/03/2024
53.50
0.50
 1,246,100 53 54.30 52.40 631,200 440,431 0
#43 29/02/2024
53
-0.90
 1,337,300 53.90 54 53 639,700 656,727 0
#44 28/02/2024
53.90
0.90
 2,342,300 53 54.80 52.30 955,016 846,452 0
#45 27/02/2024
53
-0.60
 1,742,700 53.60 54 53 1,198,600 191,458 0
#46 26/02/2024
53.60
1.60
 1,533,000 52 54.50 52 832,796 315,287 0
#47 23/02/2024
52
2.25
 6,935,200 49.75 53.20 49.30 975,700 1,539,019 0
#48 22/02/2024
49.75
0
 1,596,200 49.75 49.90 49.50 341,900 48,896 0
#49 21/02/2024
49.75
0.35
 1,850,900 49.40 49.80 48.90 1,011,200 110,274 0
#50 20/02/2024
49.40
0.10
 1,569,300 49.30 50.20 49.40 867,000 339,131 0
#51 19/02/2024
49.30
0.75
 3,283,300 48.55 50.30 48.25 1,015,809 690,131 0
#52 16/02/2024
48.55
-0.40
 1,353,000 48.95 49 48.30 229,300 243,500 0
#53 15/02/2024
48.95
0
 1,625,600 48.95 49.25 48.45 277,022 719,113 0
#54 07/02/2024
48.95
0.15
 1,859,200 48.80 49.05 48.60 522,700 778,201 0
#55 06/02/2024
48.80
0.15
 1,527,400 48.65 48.80 48 789,400 574,400 0
#56 05/02/2024
48.65
1.75
 2,249,900 46.90 49.40 47.05 493,800 581,980 0
#57 02/02/2024
46.90
-0.35
 1,952,800 47.25 47.50 46.70 563,900 848,237 0
#58 01/02/2024
47.25
-0.45
 1,542,600 47.70 47.95 47.15 193,560 1,175,929 0
#59 31/01/2024
47.70
-0.75
 1,673,600 48.45 48.80 47.50 232,820 390,800 0
#60 30/01/2024
48.45
-0.25
 1,121,300 48.70 48.90 48.20 309,000 506,622 0
#61 29/01/2024
48.70
-0.25
 984,500 48.95 49.20 48.50 290,300 384,251 0
#62 26/01/2024
48.95
0.55
 812,400 48.40 48.95 48.40 269,600 106,239 0
#63 25/01/2024
48.40
-0.50
 1,348,900 48.90 49.75 48.40 20,000 647,816 0
#64 24/01/2024
48.90
-0.50
 1,868,700 49.40 49.40 48.45 848,300 1,069,621 0
#65 23/01/2024
49.40
-0.40
 2,182,200 49.80 49.80 48.65 1,187,100 915,752 0
#66 22/01/2024
49.80
-0.05
 2,365,400 49.85 50.20 48.70 1,044,930 999,806 0
#67 19/01/2024
49.85
2.35
 2,954,000 47.50 49.85 47.20 1,857,000 1,038,706 0
#68 18/01/2024
47.50
0.65
 2,278,300 46.85 47.85 46.65 952,430 544,702 0
#69 17/01/2024
46.85
-0.05
 1,463,000 46.90 47 46.30 663,000 292,608 0
#70 16/01/2024
46.90
0.30
 1,130,700 46.60 46.95 46.05 814,111 240,207 0
#71 15/01/2024
46.60
0.60
 1,335,700 46 47 46.05 731,868 266,474 0
#72 12/01/2024
46
-0.50
 3,074,500 46.50 47.20 45.05 1,057,931 1,017,892 0
#73 11/01/2024
46.50
-0.90
 3,385,600 47.40 47.40 46.20 0 0 0
#74 10/01/2024
47.40
1.35
 2,141,800 46.05 47.80 46 1,250,400 825,080 20.1
#75 09/01/2024
46.05
-0.35
 1,741,100 46.40 47 46.05 602,675 656,100 -2.5
#76 08/01/2024
46.40
1.90
 1,949,000 44.50 46.50 44.65 879,700 297,600 26.5
#77 05/01/2024
44.50
0.85
 1,329,800 43.65 44.95 43.70 541,800 239,400 13.4
#78 04/01/2024
43.65
-0.15
 3,213,200 43.80 45 43.60 931,600 747,709 8.1
#79 03/01/2024
43.80
0.80
 1,559,300 43 44.10 43 272,700 220,751 2.2
#80 02/01/2024
43
-0.40
 1,112,000 43.40 43.60 42.70 270,200 565,000 -12.7
#81 29/12/2023
43.40
0.70
 882,100 42.70 43.40 42.30 221,400 206,700 0.6
#82 28/12/2023
42.70
-0.30
 1,099,500 43 43.15 42.70 197,600 275,700 -3.3
#83 27/12/2023
43
0
 938,900 43 43.20 42.80 46,700 351,987 -13.1
#84 26/12/2023
43
-0.20
 1,163,800 43.20 43.55 42.70 442,500 508,698 -2.8
#85 25/12/2023
43.20
0.75
 1,173,400 42.45 43.30 42 589,389 291,693 12.8
#86 22/12/2023
42.45
0.65
 1,189,100 41.80 42.45 41.40 640,700 263,155 15.9
#87 21/12/2023
41.80
0.50
 1,136,900 41.30 41.90 40.90 496,100 567,653 -2.9
#88 20/12/2023
41.30
0.10
 1,024,900 41.20 42 40.80 486,800 506,800 -0.6
#89 19/12/2023
41.20
0.20
 823,300 41 41.50 40.55 145,700 199,900 -2.2
#90 18/12/2023
41
-0.50
 678,400 41.50 41.50 40.50 303,630 70,800 9.6
#91 15/12/2023
41.50
-0.10
 562,000 41.60 41.70 41.25 57,000 104,700 -2.0
#92 14/12/2023
41.60
0
 779,800 41.60 41.80 41.30 183,100 214,225 -1.3
#93 13/12/2023
41.60
-0.30
 793,400 41.90 42 40.60 124,392 158,415 -1.4
#94 12/12/2023
41.90
0.50
 956,500 41.40 42.05 41.20 299,500 173,400 5.3
#95 11/12/2023
41.40
-0.50
 1,589,400 41.90 42.20 41.35 212,000 374,200 -6.8
#96 08/12/2023
41.90
1.30
 2,406,400 40.60 42 40.60 1,327,900 455,300 36.3
#97 07/12/2023
40.60
0.60
 1,955,000 40 41 40 0 0 0
#98 06/12/2023
40
0.35
 1,157,100 39.65 40.40 39.40 620,200 157,600 18.6
#99 05/12/2023
39.65
-0.15
 654,400 39.80 39.90 39.40 79,900 223,358 -5.7
#100 04/12/2023
39.80
0.40
 711,900 39.40 39.80 39.35 135,600 49,200 3.4

Chính sách bảo mật | Điều khoản sử dụng |