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

38.20
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
(2024-12-04) 		1.09 2.91% 58,526,600 -5,505,162 -254.2
37.31
39.15
38.20
2 tháng
(2024-11-04) 		-1.02 -2.59% 95,256,100 -7,175,080 -331.6
36.74
39.71
38.20
3 tháng
(2024-10-07) 		-2.14 -5.27% 140,134,900 -14,607,580 -693.0
36.74
41.57
38.20
6 tháng
(2024-07-08) 		-0.44 -1.14% 288,333,800 -14,473,405 -693.9
36.74
41.82
38.20
12 tháng
(2024-01-09) 		0.34 0.90% 514,248,300 -25,685,264 -1,259.4
35.74
44.96
38.20
24 tháng
(2023-01-16) 		5.62 17.14% 799,749,000 -21,436,450 -1,066.9
29.34
44.96
38.20
36 tháng
(2022-01-19) 		6.31 19.68% 1,264,692,800 -1,966,911 -305.3
20.90
44.96
38.20
60 tháng
(2020-01-30) 		8.32 27.67% 2,338,498,080 -51,835,911 -2,290.2
17.58
44.96
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2025
38.20
 3,698,500 38.20 38.60 38.20 1,450,042 764,824 33.3
02/01/2025
38.20
 3,160,500 38.20 38.65 37.90 605,900 388,271 8.3
31/12/2024
37.55
 3,416,900 38.50 38.75 37.55 134,800 49,617 3.3
30/12/2024
38.25
 4,011,800 39.10 39.15 38.25 1,155,200 74,900 42.1
27/12/2024
39.15
 2,859,500 39.25 39.50 39.10 471,150 249,600 8.7
26/12/2024
39
 3,884,200 38.95 39.35 38.80 1,128,601 675,900 17.7
25/12/2024
38.65
 5,277,300 38.20 39.80 38.10 205,810 1,457,821 -48.5
24/12/2024
38.10
 3,216,000 38.70 38.85 38.05 450,540 2,192,600 -66.6
23/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/21 (Volume + 21%, Ratio=0.21)
23/12/2024
38.60
 2,895,400 38.90 39 38.50 201,782 938,025 -28.6
20/12/2024
38.39
 2,993,400 38.43 38.60 38.31 40,200 792,500 -35.0
19/12/2024
38.39
 2,706,000 38.55 38.64 38.35 92,900 533,300 -20.5
18/12/2024
38.72
 1,661,100 38.72 38.84 38.60 192,100 295,265 -4.8
17/12/2024
38.51
 2,248,800 38.84 38.97 38.51 694,850 568,138 6.0
16/12/2024
38.64
 3,247,200 38.84 39.05 38.60 47,300 1,210,162 -54.7
13/12/2024
38.35
 1,382,900 38.47 38.68 38.35 93,700 302,016 -9.7
12/12/2024
38.51
 1,935,300 38.60 38.97 38.51 58,200 342,592 -13.4
11/12/2024
38.51
 1,286,600 38.80 38.84 38.43 19,600 397,167 -17.6
10/12/2024
38.64
 1,943,300 38.68 39.13 38.64 30,600 398,073 -17.3
09/12/2024
38.60
 1,717,700 38.55 38.84 38.51 39,404 286,246 -11.5
06/12/2024
38.51
 2,497,200 38.35 38.80 38.35 323,010 5,600 14.9
05/12/2024
38.02
 2,427,400 37.44 38.68 37.44 208,400 500,592 -13.5
04/12/2024
37.31
 2,399,100 38.10 38.14 37.31 70,600 645,900 -26.3
03/12/2024
38.06
 1,400,100 38.43 38.43 38.06 81,700 137,700 -2.6
02/12/2024
38.43
 1,314,100 38.76 38.93 38.43 209,610 219,900 -0.5
29/11/2024
38.64
 1,443,200 38.10 38.64 37.89 322,900 77,734 11.4
28/11/2024
38.10
 1,284,700 38.43 38.47 38.10 348,000 306,500 1.9
27/11/2024
38.31
 1,214,900 38.22 38.39 38.06 406,100 26,678 17.6
26/11/2024
38.22
 1,839,300 37.60 38.22 37.60 358,500 361,477 -0.1
25/11/2024
37.64
 1,110,400 37.77 37.85 37.60 40,400 115,603 -3.4
22/11/2024
37.77
 1,874,700 37.85 37.85 37.40 589,200 470,017 5.5
21/11/2024
37.48
 1,472,400 37.27 37.73 37.27 334,304 247,733 3.9
20/11/2024
37.19
 2,188,800 36.94 37.89 36.78 644,700 113,100 24.2
19/11/2024
36.86
 1,457,400 37.36 37.36 36.86 126,320 492,315 -16.4
18/11/2024
36.74
 1,914,300 36.90 37.69 36.74 206,500 264,681 -2.6
15/11/2024
36.94
 2,255,800 37.69 37.69 36.94 90,301 264,200 -7.8
14/11/2024
37.60
 1,998,500 38.22 38.22 37.60 18,300 365,150 -15.9
13/11/2024
38.14
 1,816,400 38.26 38.43 37.89 44,000 434,765 -18.0
12/11/2024
38.26
 1,686,200 38.43 38.72 38.26 9,900 801,300 -36.8
11/11/2024
38.43
 2,600,300 39.17 39.26 38.35 24,900 538,000 -23.9
08/11/2024
39.17
 2,648,700 39.42 39.59 38.84 23,700 197,200 -8.2
07/11/2024
39.34
 1,263,600 40 40 39.34 123,300 103,300 1.0
06/11/2024
39.71
 1,082,600 39.34 39.79 39.34 0 0 0
05/11/2024
39.17
 1,526,000 39.42 39.59 39.13 42,800 34,900 0.4
04/11/2024
39.42
 1,337,100 39.46 39.83 39.30 141,800 284,900 -6.8
01/11/2024
39.46
 1,543,200 39.67 39.75 39.30 38,200 412,300 -17.9
31/10/2024
39.46
 1,792,200 39.67 40.04 39.38 19,300 669,100 -31.1
30/10/2024
39.42
 1,415,800 39.38 39.83 39.38 437,600 172,300 12.8
29/10/2024
39.30
 2,176,400 39.42 40.04 39.26 26,900 1,415,000 -66.1
28/10/2024
39.26
 1,726,200 39.26 39.46 39.09 207,900 920,000 -33.8
25/10/2024
39.26
 1,696,500 39.71 39.92 39.26 43,900 377,000 -16.0
24/10/2024
39.67
 1,465,200 39.75 40.37 39.67 68,400 38,900 1.4
23/10/2024
40
 2,397,200 40.29 40.29 39.67 47,300 587,800 -26.1
22/10/2024
40.29
 3,371,900 41.07 41.07 40.25 24,700 495,500 -23.1
21/10/2024
41.03
 2,125,200 41.32 41.49 41.03 107,300 297,100 -9.5
18/10/2024
41.57
 3,395,100 41.90 42.15 41.57 273,500 121,800 7.7
17/10/2024
41.57
 2,118,900 41.49 41.57 40.95 54,600 67,900 -0.7
16/10/2024
41.20
 1,791,000 41.32 41.74 41.16 4,000 359,500 -17.8
15/10/2024
41.32
 6,928,400 40.91 42.15 40.91 662,000 1,286,100 -31.5
14/10/2024
40.83
 1,161,900 40.91 41.12 40.83 1,900 120,400 -5.9
11/10/2024
40.83
 1,539,800 41.20 41.20 40.74 33,500 547,200 -25.4
10/10/2024
41.12
 2,650,400 41.28 41.28 40.83 38,900 367,700 -16.3
09/10/2024
40.87
 2,190,900 40.66 40.99 40.33 56,000 583,700 -26.0
08/10/2024
40.41
 1,900,100 40.54 40.79 40.33 130,000 641,600 -25.1
07/10/2024
40.54
 1,492,500 40.91 40.91 40.50 5,100 232,600 -11.2
04/10/2024
40.66
 2,164,800 40.91 40.99 40.62 120,700 221,000 -4.9
03/10/2024
40.91
 3,503,800 41.16 41.98 40.91 143,100 90,500 2.7
02/10/2024
41.16
 1,835,200 41.07 41.49 40.99 142,700 82,900 3.0
01/10/2024
41.07
 2,817,700 41.07 41.90 41.07 183,200 108,500 3.8
30/09/2024
41.07
 2,190,600 41.40 41.49 40.99 39,400 161,100 -6.1
27/09/2024
41.40
 3,204,000 41.57 42.73 41.32 63,300 503,700 -22.3
26/09/2024
41.32
 4,232,600 41.57 41.98 41.20 514,600 724,500 -10.5
25/09/2024
41.32
 5,257,900 41.07 41.65 40.79 745,600 572,000 8.6
24/09/2024
40.70
 1,414,200 40.45 40.70 40.08 65,300 107,200 -2.1
23/09/2024
40.25
 1,217,700 40.54 40.83 40.25 14,500 208,600 -9.5
20/09/2024
40.54
 2,652,200 40.91 41.24 40.54 73,300 202,900 -6.4
19/09/2024
40.70
 1,356,100 40.66 40.83 40.33 21,400 279,200 -12.6
18/09/2024
40.54
 1,836,300 40.33 40.87 40.08 304,000 19,100 14.0
17/09/2024
40.25
 1,363,300 39.50 40.25 39.26 69,800 30,900 1.9
16/09/2024
39.46
 1,570,700 39.83 40.17 39.46 24,300 133,400 -5.2
13/09/2024
39.83
 747,400 39.83 40.12 39.83 17,500 156,900 -6.7
12/09/2024
39.96
 1,105,200 40.08 40.25 39.96 17,900 479,100 -22.4
11/09/2024
39.92
 1,405,800 40.04 40.21 39.67 26,700 110,800 -4.1
10/09/2024
40.08
 2,399,900 40.74 40.74 40.04 111,400 766,000 -32.0
09/09/2024
40.54
 1,202,400 40.66 40.95 40.41 0 0 0
06/09/2024
40.74
 2,361,500 40.25 40.91 40.21 681,500 659,100 1.1
05/09/2024
40.25
 1,899,400 40.29 40.91 40.17 172,800 432,700 -12.7
04/09/2024
40.45
 1,971,000 40.08 40.87 39.79 142,000 216,300 -3.6
30/08/2024
40.41
 1,798,000 40.95 41.07 40.41 42,300 775,400 -36.0
29/08/2024
40.74
 1,686,100 40.74 41.82 40.74 152,700 273,000 -5.9
28/08/2024
40.99
 1,206,100 40.99 41.57 40.91 72,700 98,100 -1.2
27/08/2024
40.99
 4,159,800 41.57 41.57 40.58 268,900 818,900 -27.3
26/08/2024
41.49
 2,246,500 41.98 42.07 41.40 160,800 487,700 -16.5
23/08/2024
41.74
 2,273,200 41.49 41.98 41.40 277,700 193,100 4.2
22/08/2024
41.57
 2,738,000 42.15 42.40 41.24 59,800 479,800 -21.1
21/08/2024
41.82
 6,170,900 40.87 41.98 40.54 1,081,700 257,600 41.2
20/08/2024
40.62
 4,359,400 39.92 40.66 39.79 868,600 110,800 37.1
19/08/2024
39.59
 2,107,200 39.50 40.08 39.34 138,200 338,000 -9.6
16/08/2024
39.26
 2,382,200 38.64 39.71 38.64 240,200 471,300 -11.0
15/08/2024
38.55
 1,004,300 38.88 39.21 38.55 56,200 132,000 -3.5
14/08/2024
38.88
 1,703,800 38.68 39.46 38.68 178,300 191,600 -0.6

Chính sách bảo mật | Điều khoản sử dụng |