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)
28/04/2020
24.27
 589,490 24.24 24.72 23.83 17,930 163,730 -5.1
27/04/2020
24.24
 1,205,680 24.86 25.14 24.24 11,760 457,940 -15.8
24/04/2020
24.86
 592,910 25 25.17 24.38 3,960 109,710 -3.8
23/04/2020
25
 789,930 25 25.69 24.93 14,630 309,460 -10.7
22/04/2020
25
 1,413,800 23.96 25.59 22.86 26,730 560,520 -18.8
21/04/2020
23.96
 2,238,980 25.62 25.62 23.96 60,080 1,082,970 -36.3
20/04/2020
25.62
 1,371,830 25.83 26.24 25.52 13,910 419,940 -15.1
17/04/2020
25.83
 1,151,710 25.76 26.38 25.69 29,290 483,390 -17.0
16/04/2020
25.76
 1,210,270 25.76 25.76 25.38 47,150 703,250 -24.2
15/04/2020
25.76
 1,107,070 25.21 26.04 25.35 82,640 500 3.1
14/04/2020
25.21
 1,220,360 25.66 25.93 24.72 87,470 451,880 -13.2
13/04/2020
25.66
 1,056,950 25.48 26.04 25.28 121,720 1,693,390 -58.3
10/04/2020
25.48
 1,198,580 26.04 26.10 25.35 177,930 132,470 1.7
09/04/2020
26.04
 1,349,000 26.21 26.66 26.00 40,430 19,310 0.8
08/04/2020
26.21
 1,456,160 25.55 26.24 24.24 398,580 63,170 12.4
07/04/2020
25.55
 1,793,050 25.35 26.04 24.86 429,190 464,380 -1.3
06/04/2020
25.35
 1,881,640 23.69 25.35 24.24 75,860 382,210 -11.2
03/04/2020
23.69
 1,547,020 22.17 23.69 22.51 606,350 434,270 5.9
01/04/2020
22.17
 1,190,960 21.31 22.79 21.27 153,970 479,120 -10.6
31/03/2020
21.31
 1,018,770 21.34 22.20 20.37 208,030 206,790 0.1
30/03/2020
21.34
 1,369,430 22.79 22.79 21.20 92,730 440,890 -10.8
27/03/2020
22.79
 1,128,210 23.00 23.31 22.38 274,360 80,200 6.5
26/03/2020
23.00
 1,148,580 22.93 23.62 22.20 163,010 51,330 3.7
25/03/2020
22.93
 1,611,980 21.82 23.10 22.65 138,710 1,046,000 -30.2
24/03/2020
21.82
 1,227,020 21.27 22.06 21.20 145,080 394,550 -7.9
23/03/2020
21.27
 2,728,710 22.86 22.86 21.27 113,900 128,680 -0.5
20/03/2020
22.86
 771,320 23.07 23.52 22.72 52,750 208,300 -5.2
19/03/2020
23.07
 906,470 23.86 23.86 22.62 541,700 63,020 16.6
18/03/2020
23.86
 1,743,970 23.34 24.52 23.45 541,700 63,020 16.6
17/03/2020
23.34
 1,774,340 22.65 23.41 21.13 259,010 458,160 -6.5
16/03/2020
22.65
 2,191,590 24.17 24.83 22.48 58,710 539,260 -16.8
13/03/2020
24.17
 2,330,290 25.35 25.35 23.58 155,500 992,680 -29.2
12/03/2020
25.35
 1,531,140 27.24 27.24 25.35 212,240 323,900 -4.1
11/03/2020
27.24
 1,522,030 29.28 30.04 27.24 142,330 337,190 -8.1
10/03/2020
29.28
 1,366,220 30.11 30.39 28.52 90,590 366,170 -11.8
09/03/2020
30.11
 944,020 32.35 32.35 30.11 9,400 99,260 -3.9
06/03/2020
32.35
 555,990 32.22 32.56 31.42 87,030 35,160 2.4
05/03/2020
32.22
 872,610 31.87 32.63 32.11 375,230 166,790 9.8
04/03/2020
31.87
 658,350 32.39 32.46 31.70 3,340 325,980 -14.9
03/03/2020
32.39
 1,016,900 31.18 32.98 31.56 304,490 39,620 12.4
02/03/2020
31.18
 568,290 31.42 31.70 31.08 12,560 51,110 -1.8
28/02/2020
31.42
 972,320 32.53 32.53 31.11 44,230 66,790 -1.0
27/02/2020
32.53
 722,680 32.46 32.94 32.08 7,940 245,330 -11.1
26/02/2020
32.46
 626,350 33.70 33.70 32.35 19,230 251,880 -11.0
25/02/2020
33.70
 878,610 31.98 33.70 31.08 88,580 38,340 2.3
24/02/2020
31.98
 1,081,210 34.19 34.19 31.98 23,080 5,410 0.8
21/02/2020
34.19
 2,619,020 35.43 35.43 33.67 12,870 820,890 -40.1
20/02/2020
35.43
 552,810 35.43 35.91 35.36 8,220 45,870 -1.9
19/02/2020
35.43
 372,250 35.91 35.98 35.36 4,820 68,320 -3.3
18/02/2020
35.91
 879,430 35.57 36.33 35.57 186,680 93,710 4.9
17/02/2020
35.57
 863,730 34.53 35.57 34.60 49,250 37,580 0.6
14/02/2020
34.53
 627,040 34.81 34.94 34.53 26,680 14,050 0.6
13/02/2020
34.81
 578,820 35.08 35.22 34.46 46,700 53,610 -0.3
12/02/2020
35.08
 704,550 35.08 35.77 35.01 38,510 57,170 -0.9
11/02/2020
35.08
 917,080 33.91 35.50 33.91 177,770 207,550 -1.5
10/02/2020
33.91
 1,111,680 35.70 35.70 33.91 79,270 353,450 -13.8
07/02/2020
35.70
 1,501,140 36.74 36.81 35.64 62,820 651,570 -30.6
06/02/2020
36.74
 1,469,930 36.95 37.36 36.60 148,890 555,440 -21.8
05/02/2020
36.95
 718,710 37.57 38.12 36.95 9,000 127,210 -6.4
04/02/2020
37.57
 1,406,270 36.95 37.78 37.02 953,940 1,159,540 -11.2
03/02/2020
36.95
 1,562,560 35.57 37.98 33.08 384,520 167,150 10.7
31/01/2020
35.57
 1,154,570 36.40 37.02 35.57 135,750 50,960 4.4
30/01/2020
36.40
 1,388,710 38.33 38.33 35.91 372,380 279,020 5.2
22/01/2020
38.33
 781,390 37.29 38.54 37.15 264,730 195,260 3.8
21/01/2020
37.29
 609,600 36.81 37.64 36.81 229,330 248,900 -1.1
20/01/2020
36.81
 761,650 36.95 37.43 36.74 9,440 346,120 -18.0
17/01/2020
36.95
 643,490 37.29 37.71 36.67 28,480 135,070 -5.7
16/01/2020
37.29
 1,004,080 35.22 37.36 35.22 485,860 40,610 23.6
15/01/2020
35.22
 695,290 34.60 35.43 34.46 213,480 257,390 -2.2
14/01/2020
34.60
 752,200 34.60 35.57 34.46 130,180 192,810 -3.2
13/01/2020
34.60
 544,740 35.43 35.57 34.19 22,170 17,120 0.3
10/01/2020
35.43
 1,506,410 34.29 35.91 34.25 409,710 418,400 -0.4
09/01/2020
34.29
 1,573,190 32.53 34.46 32.87 485,340 60,760 20.9
08/01/2020
32.53
 1,230,830 32.25 33.08 31.63 377,170 64,190 14.7
07/01/2020
32.25
 526,890 31.63 32.25 31.22 56,600 2,800 2.5
06/01/2020
31.63
 794,490 32.25 32.25 31.63 154,460 23,930 6.0
03/01/2020
32.25
 603,940 32.39 32.80 32.25 90,590 50,500 1.9
02/01/2020
32.39
 872,620 31.87 32.60 31.70 215,990 398,770 -8.6
31/12/2019
31.87
 630,410 31.84 32.11 31.70 2,250 131,800 -6.0
30/12/2019
31.84
 872,650 31.91 32.56 31.77 171,830 250,240 -3.7
27/12/2019
31.91
 1,098,010 30.52 31.91 30.39 142,720 53,640 4.0
26/12/2019
30.52
 525,840 31.22 31.32 30.52 221,580 208,460 0.6
25/12/2019
31.22
 585,450 31.01 31.25 30.46 207,940 5,140 9.1
24/12/2019
31.01
 741,520 30.90 31.18 30.59 232,430 203,200 1.3
23/12/2019
30.90
 2,442,660 29.52 31.04 29.52 1,111,200 366,380 32.9
20/12/2019
29.52
 712,940 29.14 29.56 29.01 305,900 65,290 10.3
19/12/2019
29.14
 702,550 29.01 29.32 28.59 608,470 174,590 18.3
18/12/2019
29.01
 1,478,200 28.63 29.39 28.38 709,990 179,970 22.3
17/12/2019
28.63
 580,480 28.94 28.94 28.52 357,640 162,830 8.1
16/12/2019
28.94
 841,690 28.94 29.18 28.66 366,500 152,400 9.0
13/12/2019
28.94
 1,426,060 28.31 28.97 28.31 346,470 13,230 13.9
12/12/2019
28.31
 724,090 27.69 28.31 27.76 5,060 9,720 -0.2
11/12/2019
27.69
 280,130 27.56 27.69 27.49 17,740 5,800 0.5
10/12/2019
27.56
 415,660 27.62 27.87 27.45 67,050 31,600 1.4
09/12/2019
27.62
 358,570 27.38 27.62 27.38 167,370 22,780 5.8
06/12/2019
27.38
 374,930 27.62 27.76 27.31 140 27,930 -1.1
05/12/2019
27.62
 393,640 27.87 28.04 27.38 720 58,000 -2.3
04/12/2019
27.87
 352,310 27.42 28.00 27.35 29,350 27,600 0.1
03/12/2019
27.42
 786,830 27.21 27.66 26.93 200,590 47,570 6.1
02/12/2019
27.21
 702,050 27.97 27.97 27.21 1,970 13,260 -0.5

Chính sách bảo mật | Điều khoản sử dụng |