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)
18/09/2020
28.31
 1,401,990 27.97 28.31 27.97 18,930 716,840 -28.4
17/09/2020
27.97
 1,520,660 28.00 28.38 27.83 28,850 1,177,860 -46.6
16/09/2020
28.00
 546,300 28.14 28.25 27.94 3,610 62,550 -2.4
15/09/2020
28.14
 1,109,810 27.97 28.45 27.90 5,200 314,160 -12.6
14/09/2020
27.97
 931,340 27.94 28.18 27.94 8,850 401,800 -15.9
11/09/2020
27.94
 773,230 27.97 28.07 27.80 1,490 424,090 -17.1
10/09/2020
27.97
 846,810 28.18 28.42 27.97 8,140 204,880 -8.0
09/09/2020
28.18
 804,160 28.21 28.28 27.69 85,310 204,450 -4.8
08/09/2020
28.21
 1,261,510 28.04 28.31 27.66 19,960 80,800 -2.5
07/09/2020
28.04
 2,246,440 29.07 29.14 28.04 3,180 713,320 -29.4
04/09/2020
29.07
 2,001,840 29.14 29.21 28.49 206,740 836,300 -26.4
03/09/2020
29.14
 2,666,170 28.59 29.14 28.45 241,450 978,470 -30.7
01/09/2020
28.59
 2,124,220 28.28 28.59 27.90 6,680 357,250 -14.3
31/08/2020
28.28
 2,006,450 28.00 28.52 28.00 399,950 316,520 3.4
28/08/2020
28.00
 3,032,570 27.00 28.31 27.14 21,800 437,310 -16.7
27/08/2020
27.00
 1,095,260 27.18 27.21 26.93 60 505,650 -19.8
26/08/2020
27.18
 831,700 27.28 27.28 27.14 2,460 75,990 -2.9
25/08/2020
27.28
 886,570 27.38 27.62 27.21 6,970 21,600 -0.6
24/08/2020
27.38
 940,780 26.90 27.56 27.07 20,180 82,050 -2.5
21/08/2020
26.90
 1,098,410 26.42 27.11 26.52 1,210 104,200 -4.0
20/08/2020
26.42
 859,310 26.66 26.83 26.42 600 217,110 -8.3
19/08/2020
26.66
 346,360 26.52 26.83 26.52 27,630 63,500 -1.4
18/08/2020
26.52
 663,290 26.73 26.93 26.52 22,340 209,400 -7.2
17/08/2020
26.73
 631,010 26.93 26.93 26.55 910 1,850 -0.0
14/08/2020
26.93
 985,710 27.38 27.38 26.80 27,710 107,460 -3.1
13/08/2020
27.38
 673,490 27.07 27.42 27.14 30,970 5,440 1.0
12/08/2020
27.07
 963,310 26.59 27.18 26.66 17,520 5,700 0.5
11/08/2020
26.59
 780,760 26.31 26.66 26.31 37,150 110,670 -2.8
10/08/2020
26.31
 534,820 26.31 26.73 26.31 11,730 50,170 -1.5
07/08/2020
26.31
 532,060 26.42 26.66 26.21 8,500 16,640 -0.3
06/08/2020
26.42
 597,260 26.76 26.86 26.38 14,180 21,670 -0.3
05/08/2020
26.76
 911,970 26.17 26.93 25.97 5,760 6,900 -0.0
04/08/2020
26.17
 494,030 25.69 26.24 25.90 2,400 24,730 -0.8
03/08/2020
25.69
 646,640 25.31 25.79 25.07 37,550 50,940 -0.5
31/07/2020
25.31
 479,890 25.69 25.73 24.86 55,390 29,500 1.0
30/07/2020
25.69
 419,920 25.52 25.90 24.86 65,560 9,830 2.1
29/07/2020
25.52
 725,660 26.14 26.14 24.72 61,480 14,760 1.7
28/07/2020
26.14
 1,193,550 24.55 26.14 24.86 54,700 30,000 0.9
27/07/2020
24.55
 1,545,430 26.38 26.38 24.55 68,030 4,520 2.3
24/07/2020
26.38
 1,807,770 27.52 27.52 26.07 18,280 258,120 -9.3
23/07/2020
27.52
 764,300 27.62 27.94 27.38 12,660 88,030 -3.0
22/07/2020
27.62
 750,600 28.18 28.31 27.28 7,050 38,790 -1.3
21/07/2020
28.18
 374,580 28.18 28.31 27.87 7,910 75,680 -2.8
20/07/2020
28.18
 832,370 28.73 28.83 28.18 1,130 213,950 -8.8
17/07/2020
28.73
 1,343,600 28.56 28.90 28.59 5,630 6,560 -0.0
16/07/2020
28.56
 473,290 28.56 28.59 28.31 260 68,670 -2.8
15/07/2020
28.56
 690,440 28.49 28.80 28.52 26,590 1,000 1.1
14/07/2020
28.49
 990,800 28.52 28.52 28.11 25,250 2,830 0.9
13/07/2020
28.52
 1,039,520 28.66 28.90 28.31 509,080 29,090 20.0
10/07/2020
28.66
 1,030,790 28.73 28.76 28.14 403,340 33,370 15.3
09/07/2020
28.73
 1,531,780 28.00 28.94 28.00 458,390 55,180 16.7
08/07/2020
28.00
 768,660 28.04 28.11 27.62 2,540 10,060 -0.3
07/07/2020
28.04
 1,097,570 27.69 28.21 27.80 126,170 7,050 4.8
06/07/2020
27.69
 757,690 27.00 27.76 27.00 16,470 68,240 -2.0
03/07/2020
27.00
 547,350 26.93 27.14 26.80 7,840 253,680 -9.6
02/07/2020
26.93
 501,500 27.07 27.24 26.73 24,770 207,700 -7.1
01/07/2020
27.07
 769,310 26.17 27.21 26.17 313,920 442,390 -5.0
30/06/2020
26.17
 862,060 26.59 26.97 26.10 200,690 455,150 -10.2
29/06/2020
26.59
 1,334,210 27.56 27.56 26.52 200,690 455,150 -10.2
26/06/2020
27.56
 717,380 27.62 28.25 27.42 200,690 455,150 -10.2
25/06/2020
27.62
 791,820 27.83 27.83 27.49 9,390 312,080 -12.1
24/06/2020
27.83
 692,090 28.11 28.45 27.76 2,400 36,780 -1.4
23/06/2020
28.11
 1,110,100 28.52 28.56 27.97 9,390 439,630 -17.7
22/06/2020
28.52
 622,920 28.63 28.90 28.18 6,040 60,670 -2.3
19/06/2020
28.63
 720,420 27.97 28.63 28.11 58,400 28,430 1.2
18/06/2020
27.97
 629,450 27.83 28.04 27.62 84,710 311,000 -9.1
17/06/2020
27.83
 817,560 28.11 28.38 27.52 7,890 29,550 -0.9
16/06/2020
28.11
 958,780 27.56 28.73 27.97 5,670 129,440 -5.1
15/06/2020
27.56
 1,503,480 29.35 29.35 27.56 14,910 296,420 -11.5
12/06/2020
29.35
 1,913,590 27.97 29.35 27.28 411,860 41,400 15.3
11/06/2020
27.97
 2,386,670 30.04 30.18 27.97 147,450 103,050 1.8
10/06/2020
30.04
 1,297,400 29.94 30.46 29.35 7,190 8,960 -0.1
09/06/2020
29.94
 1,119,590 30.39 30.46 29.90 21,740 40,680 -0.8
08/06/2020
30.39
 2,487,930 29.07 30.39 29.35 688,960 46,860 27.9
05/06/2020
29.07
 1,216,160 28.87 29.14 28.49 260,660 28,620 9.7
04/06/2020
28.87
 2,013,380 28.31 29.21 28.38 63,720 15,760 2.0
03/06/2020
28.31
 896,130 28.00 28.45 27.97 55,540 39,740 0.6
02/06/2020
28.00
 1,496,600 28.63 28.94 27.97 44,310 60,080 -0.7
01/06/2020
28.63
 1,104,330 27.69 28.69 27.80 4,460 11,950 -0.3
29/05/2020
27.69
 1,669,730 28.11 28.11 27.49 154,710 251,970 -3.9
28/05/2020
28.11
 1,913,890 27.49 28.28 27.49 393,360 61,850 13.5
27/05/2020
27.49
 2,293,240 29.01 29.52 27.49 7,500 146,390 -5.8
26/05/2020
29.01
 2,954,120 27.38 29.01 27.45 69,470 19,290 2.1
25/05/2020
27.38
 888,300 27.14 27.49 26.93 3,680 165,920 -6.4
22/05/2020
27.14
 1,140,830 27.42 27.62 27.14 2,020 41,990 -1.6
21/05/2020
27.42
 2,474,770 27.04 27.73 27.24 6,480 17,330 -0.4
20/05/2020
27.04
 900,670 27.00 27.14 26.59 5,340 312,360 -12.0
19/05/2020
27.00
 1,686,240 26.86 27.56 26.86 20,670 148,280 -5.0
18/05/2020
26.86
 1,864,370 26.66 26.86 26.24 66,820 762,210 -26.7
15/05/2020
26.66
 1,909,780 27.42 27.69 26.52 5,600 354,940 -13.6
14/05/2020
27.42
 1,994,890 27.35 27.97 26.93 13,260 260,680 -9.9
13/05/2020
27.35
 2,725,900 26.62 27.49 26.10 28,660 130,800 -3.9
12/05/2020
26.62
 1,645,960 26.59 26.69 26.21 54,960 21,800 1.3
11/05/2020
26.59
 1,209,730 26.24 26.93 26.21 42,940 23,830 0.7
08/05/2020
26.24
 2,563,570 25.93 27.14 25.93 114,610 96,730 0.7
07/05/2020
25.93
 2,524,450 24.86 25.97 25.07 352,160 105,550 9.2
06/05/2020
24.86
 739,320 24.38 24.86 24.38 8,360 191,260 -6.5
05/05/2020
24.38
 427,650 24.38 24.72 24.31 15,120 181,450 -5.9
04/05/2020
24.38
 655,630 24.59 25.14 24.24 23,170 238,500 -7.7
29/04/2020
24.59
 595,490 24.27 24.79 24.17 35,150 2,210 1.2

Chính sách bảo mật | Điều khoản sử dụng |