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

49.05
-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
(2024-08-21) 		-1.35 -2.67% 41,497,600 -3,226,204 -158.1
47.75
50.60
49.05
2 tháng
(2024-07-22) 		1.55 3.25% 88,839,500 -1,682,017 -82.8
46
50.60
49.05
3 tháng
(2024-06-24) 		4.25 9.44% 144,673,400 2,338,806 108.7
43.25
50.60
49.05
6 tháng
(2024-03-25) 		-3.75 -7.08% 248,313,800 -6,851,973 -342.0
43.25
53.40
49.05
12 tháng
(2023-09-26) 		9.89 25.14% 417,762,100 -5,197,307 -293.3
35.50
54.40
49.05
24 tháng
(2022-10-03) 		21.25 75.91% 756,363,000 9,632,150 269.0
25.29
54.40
49.05
36 tháng
(2021-10-06) 		21.58 77.99% 1,279,502,900 22,548,442 863.4
25.29
54.40
49.05
60 tháng
(2019-10-17) 		21.54 77.74% 2,226,111,480 -26,929,868 -1,135.8
21.27
54.40
49.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
28.16
 1,874,900 29.36 29.50 27.42 14,900 84,000 -2.8
05/02/2021
29.36
 1,279,600 29.15 29.57 29.01 4,100 306,400 -12.6
04/02/2021
29.15
 1,378,500 29.04 29.22 28.72 562,800 306,000 10.6
03/02/2021
29.04
 1,851,900 27.64 29.15 27.88 217,600 140,200 3.2
02/02/2021
27.64
 2,497,300 27.46 28.06 27.07 299,600 1,250,600 -37.4
01/02/2021
27.46
 1,545,000 28.02 28.79 27.14 27,800 233,000 -8.2
29/01/2021
28.02
 2,008,200 27.00 28.69 25.63 133,200 17,800 4.5
28/01/2021
27.00
 2,692,000 29.01 29.01 27.00 187,400 231,900 -1.7
27/01/2021
29.01
 2,102,100 29.88 30.48 28.51 286,600 600,000 -13.1
26/01/2021
29.88
 1,836,800 31.32 31.32 29.36 55,100 556,700 -21.4
25/01/2021
31.32
 1,371,900 31.78 31.78 31.18 161,700 318,400 -7.0
22/01/2021
31.78
 2,211,800 32.66 32.69 31.67 99,600 945,000 -38.5
21/01/2021
32.66
 1,347,000 31.95 32.66 31.74 109,700 477,000 -16.8
20/01/2021
31.95
 2,306,500 31.78 32.66 29.85 355,800 235,800 5.3
19/01/2021
31.78
 2,701,100 34.17 34.17 31.78 1,121,900 1,531,700 -19.2
18/01/2021
34.17
 1,685,100 34.31 34.41 34.13 61,100 288,300 -11.1
15/01/2021
34.31
 2,404,700 34.31 34.76 34.31 38,600 437,100 -19.6
14/01/2021
34.31
 1,904,800 34.03 34.41 33.71 78,600 131,200 -2.5
13/01/2021
34.03
 1,650,200 34.24 34.55 33.99 62,500 229,900 -8.1
12/01/2021
34.24
 2,189,300 33.89 34.41 33.64 25,900 94,200 -3.3
11/01/2021
33.89
 2,758,800 34.06 34.13 33.64 20,000 12,200 0.4
08/01/2021
34.06
 2,034,900 34.34 34.62 33.85 55,000 43,300 0.6
07/01/2021
34.34
 1,678,500 34.27 35.04 34.06 53,700 63,500 -0.5
06/01/2021
34.27
 3,674,500 33.64 35.54 33.39 39,700 149,900 -5.4
05/01/2021
33.64
 2,155,700 33.89 33.89 33.46 29,200 38,700 -0.5
04/01/2021
33.89
 1,993,800 33.64 34.03 33.53 134,200 120,200 0.7
31/12/2020: Cổ tức tiền mặt tỉ lệ: 8%
31/12/2020
33.64
 1,342,380 33.18 33.64 33.01 15,390 57,490 -2.0
30/12/2020
33.18
 1,442,160 33.39 33.70 33.15 31,610 168,870 -6.6
29/12/2020
33.39
 3,031,270 32.77 33.60 32.67 10,510 25,130 -0.7
28/12/2020
32.77
 3,156,280 32.18 33.15 32.32 133,420 63,780 3.3
25/12/2020
32.18
 1,562,900 31.42 32.25 31.08 63,580 8,580 2.5
24/12/2020
31.42
 3,135,180 32.18 32.32 30.32 14,320 449,530 -19.6
23/12/2020
32.18
 2,105,620 32.35 32.80 32.04 91,070 34,480 2.7
22/12/2020
32.35
 2,735,230 32.77 32.77 32.18 3,060 113,430 -5.0
21/12/2020
32.77
 2,476,240 32.46 33.15 32.11 408,270 32,180 17.9
18/12/2020
32.46
 2,432,540 32.04 32.80 32.04 1,096,150 138,440 45.1
17/12/2020
32.04
 3,894,580 32.73 32.87 32.04 1,069,610 48,380 48.2
16/12/2020
32.73
 3,093,050 31.84 32.77 31.84 681,040 20,880 31.0
15/12/2020
31.84
 3,422,380 32.11 32.46 31.66 1,360,090 594,240 35.5
14/12/2020
32.11
 2,935,490 31.63 32.15 31.66 248,490 84,320 7.6
11/12/2020
31.63
 4,566,950 30.35 31.63 30.11 640,800 278,720 16.0
10/12/2020
30.35
 3,830,860 30.25 30.94 30.18 238,550 81,530 7.0
09/12/2020
30.25
 3,679,830 29.49 30.39 29.52 414,340 42,950 16.3
08/12/2020
29.49
 2,151,740 29.70 29.90 29.32 29,450 133,610 -4.4
07/12/2020
29.70
 4,120,830 28.76 29.83 28.90 85,070 122,870 -1.6
04/12/2020
28.76
 2,563,040 28.73 29.21 28.66 21,390 146,880 -5.3
03/12/2020
28.73
 1,836,790 28.66 28.94 28.59 27,980 294,200 -11.1
02/12/2020
28.66
 1,833,120 28.80 29.01 28.59 84,130 1,650 3.4
01/12/2020
28.80
 2,913,470 28.80 28.87 28.18 165,710 89,900 3.1
30/11/2020
28.80
 1,708,190 29.32 29.35 28.80 60,170 197,410 -5.8
27/11/2020
29.32
 2,323,620 29.42 29.59 29.04 310,330 102,730 8.8
26/11/2020
29.42
 4,356,380 28.52 29.42 28.31 450,910 165,550 11.9
25/11/2020
28.52
 2,775,000 28.11 28.63 28.00 20,680 12,630 0.3
24/11/2020
28.11
 1,958,510 28.38 28.38 27.90 85,440 17,050 2.8
23/11/2020
28.38
 1,315,280 28.45 28.66 28.00 98,200 88,550 0.4
20/11/2020
28.45
 2,522,690 27.90 28.49 28.11 24,860 30,150 -0.2
19/11/2020
27.90
 1,787,480 27.66 28.18 27.69 20,900 83,020 -2.5
18/11/2020
27.66
 1,572,210 27.83 27.87 27.62 28,990 36,210 -0.3
17/11/2020
27.83
 1,455,550 27.56 27.83 27.45 91,150 54,230 1.5
16/11/2020
27.56
 1,939,610 27.83 28.18 27.56 41,110 207,580 -6.7
13/11/2020
27.83
 1,833,350 27.35 27.83 27.38 12,240 262,320 -10.0
12/11/2020
27.35
 1,126,040 27.21 27.49 27.21 2,580 89,600 -3.5
11/11/2020
27.21
 723,840 27.21 27.38 27.04 1,350 1,560 -0.0
10/11/2020
27.21
 1,361,190 27.11 27.62 27.21 6,930 120,500 -4.5
09/11/2020
27.11
 1,187,610 26.97 27.24 27.00 58,740 303,140 -9.6
06/11/2020
26.97
 646,660 26.97 27.24 26.83 8,340 30,850 -0.9
05/11/2020
26.97
 1,280,230 27.45 27.45 26.97 14,750 316,660 -11.9
04/11/2020
27.45
 1,077,740 27.21 27.69 27.18 26,830 90,410 -2.5
03/11/2020
27.21
 1,035,230 26.86 27.28 26.93 5,600 22,280 -0.7
02/11/2020
26.86
 1,084,730 26.59 27.00 26.59 36,880 501,200 -18.0
30/10/2020
26.59
 1,678,270 26.69 27.07 26.35 10,150 271,400 -10.1
29/10/2020
26.69
 2,823,190 27.14 27.28 26.55 56,350 522,950 -18.1
28/10/2020
27.14
 2,899,500 28.11 28.11 27.14 27,330 110,560 -3.3
27/10/2020
28.11
 2,635,960 28.31 28.66 28.11 93,200 13,660 3.3
26/10/2020
28.31
 3,379,510 29.56 29.70 28.31 26,060 13,340 0.5
23/10/2020
29.56
 1,940,000 29.66 29.97 29.56 48,640 108,360 -2.6
22/10/2020
29.66
 1,733,020 29.25 29.66 28.94 9,160 161,030 -6.4
21/10/2020
29.25
 3,019,940 29.01 30.04 29.11 29,220 155,620 -5.4
20/10/2020
29.01
 1,923,390 28.94 29.35 28.66 75,250 286,030 -8.8
19/10/2020
28.94
 2,690,250 29.14 29.32 28.80 13,930 221,020 -8.7
16/10/2020
29.14
 2,411,650 29.18 29.83 28.87 16,090 315,810 -12.7
15/10/2020
29.18
 2,957,800 29.63 30.01 29.14 113,120 513,560 -17.0
14/10/2020
29.63
 6,821,050 28.49 29.66 28.66 101,580 27,440 3.2
13/10/2020
28.49
 1,980,740 28.28 28.90 28.04 15,050 461,800 -18.3
12/10/2020
28.28
 3,533,550 27.87 28.97 28.11 105,250 248,940 -6.0
09/10/2020
27.87
 849,330 27.90 27.97 27.69 2,130 4,640 -0.1
08/10/2020
27.90
 1,893,390 27.94 28.07 27.49 8,040 661,790 -26.4
07/10/2020
27.94
 1,177,720 27.94 28.25 27.83 22,320 238,150 -8.7
06/10/2020
27.94
 1,507,790 27.90 28.18 27.83 2,700 616,300 -24.8
05/10/2020
27.90
 1,567,920 28.07 28.31 27.76 2,990 652,800 -26.3
02/10/2020
28.07
 1,758,990 28.28 28.63 26.59 2,410 7,740 -0.2
01/10/2020
28.28
 1,157,830 28.18 28.42 28.18 27,130 2,580 1.0
30/09/2020
28.18
 933,550 28.07 28.25 27.97 2,180 11,190 -0.4
29/09/2020
28.07
 2,022,020 28.52 28.97 28.04 19,750 64,490 -1.8
28/09/2020
28.52
 1,952,000 28.18 28.80 28.18 17,470 301,960 -11.8
25/09/2020
28.18
 1,334,760 28.25 28.38 28.00 7,920 21,550 -0.6
24/09/2020
28.25
 1,523,780 28.59 28.69 28.18 10,230 375,050 -15.0
23/09/2020
28.59
 2,105,880 28.11 28.94 28.18 51,510 25,700 1.1
22/09/2020
28.11
 1,160,730 28.18 28.25 27.94 38,260 142,000 -4.2
21/09/2020
28.18
 1,006,520 28.31 28.66 28.11 14,030 546,880 -21.9

Chính sách bảo mật | Điều khoản sử dụng |