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)
29/11/2019
27.97
 391,620 28.07 28.25 27.97 153,560 20,790 5.4
28/11/2019
28.07
 396,280 28.18 28.31 27.94 109,430 0 4.5
27/11/2019
28.18
 1,060,810 27.62 28.59 27.69 501,480 55,170 18.3
26/11/2019
27.62
 406,540 27.42 28.00 27.49 32,760 135,550 -4.1
25/11/2019
27.42
 822,450 27.76 28.04 27.28 118,430 37,330 3.2
22/11/2019
27.76
 1,041,320 28.45 28.66 27.49 5,060 23,750 -0.8
21/11/2019
28.45
 611,690 28.69 28.80 28.42 5,200 23,840 -0.8
20/11/2019
28.69
 246,520 28.76 28.94 28.49 21,690 0 0.9
19/11/2019
28.76
 676,040 28.52 28.80 28.38 16,680 225,550 -8.6
18/11/2019
28.52
 958,470 29.01 29.14 28.49 12,290 34,480 -0.9
15/11/2019
29.01
 627,650 29.35 29.49 29.01 24,700 54,390 -1.2
14/11/2019
29.35
 811,080 29.63 29.70 29.07 232,710 35,740 8.4
13/11/2019
29.63
 1,804,440 29.07 29.63 29.14 802,100 166,740 27.2
12/11/2019
29.07
 1,499,510 28.52 29.14 28.52 331,240 50,030 11.8
11/11/2019
28.52
 724,450 28.52 28.94 28.38 221,840 57,710 6.8
08/11/2019
28.52
 729,880 28.73 29.01 28.45 153,850 6,580 6.1
07/11/2019: Cổ tức tiền mặt tỉ lệ: 7%
07/11/2019
28.73
 1,105,060 28.66 28.87 28.18 230,890 35,710 8.1
06/11/2019
28.66
 821,030 28.86 29.00 28.66 61,210 15,440 1.9
05/11/2019
28.86
 898,400 28.66 28.86 28.63 287,380 23,680 11.2
04/11/2019
28.66
 1,744,250 27.85 28.83 27.91 164,700 40,720 5.1
01/11/2019
27.85
 1,180,640 27.57 27.91 27.37 328,270 29,750 12.2
31/10/2019
27.57
 777,680 27.30 27.64 27.20 549,540 250,680 12.1
30/10/2019
27.30
 760,410 27.57 27.71 27.27 7,180 315,110 -12.4
29/10/2019
27.57
 921,380 27.57 27.78 27.17 154,410 220,220 -2.6
28/10/2019
27.57
 800,080 27.30 27.98 27.57 49,800 8,720 1.7
25/10/2019
27.30
 968,770 27.37 27.54 27.03 237,470 51,490 7.5
24/10/2019
27.37
 513,170 27.23 27.51 27.00 166,690 20,500 5.9
23/10/2019
27.23
 455,760 27.17 27.37 27.06 243,440 45,860 7.9
22/10/2019
27.17
 566,150 26.69 27.17 26.69 112,860 10,590 4.1
21/10/2019
26.69
 1,281,520 27.23 27.23 26.69 87,530 2,920 3.4
18/10/2019
27.23
 1,225,560 27.71 27.71 27.17 163,710 53,640 4.4
17/10/2019
27.71
 801,110 27.95 28.08 27.71 41,490 11,300 1.2
16/10/2019
27.95
 650,130 28.12 28.29 27.95 34,960 11,840 1.0
15/10/2019
28.12
 631,810 27.95 28.22 27.85 301,290 16,940 11.8
14/10/2019
27.95
 1,381,960 27.71 28.49 27.74 330,640 60,170 11.2
11/10/2019
27.71
 552,640 27.85 27.98 27.64 1,004,120 991,260 0.5
10/10/2019
27.85
 1,054,690 28.02 28.32 27.85 502,580 195,520 12.7
09/10/2019
28.02
 1,415,560 27.91 28.39 27.71 146,990 25,850 5.0
08/10/2019
27.91
 650,420 27.44 27.91 27.23 74,370 16,760 2.3
07/10/2019
27.44
 807,180 27.51 27.78 27.17 160,110 37,500 5.0
04/10/2019
27.51
 884,430 28.02 28.29 27.51 38,170 46,300 -0.3
03/10/2019
28.02
 1,939,160 27.30 28.02 27.00 394,690 41,560 14.4
02/10/2019
27.30
 1,505,190 27.17 27.71 27.13 341,730 205,590 5.5
01/10/2019
27.17
 862,420 26.76 27.17 26.76 10,570 2,620 0.3
30/09/2019
26.76
 1,429,150 27.34 27.61 26.76 18,290 63,100 -1.8
27/09/2019
27.34
 876,890 27.27 27.44 27.20 36,010 81,500 -1.8
26/09/2019
27.27
 888,310 27.10 27.64 27.10 380 47,500 -1.9
25/09/2019
27.10
 1,445,080 26.79 27.10 26.42 47,300 389,710 -13.4
24/09/2019
26.79
 821,180 26.93 27.17 26.79 25,270 267,300 -9.6
23/09/2019
26.93
 1,089,550 27.17 27.51 26.89 165,020 73,630 3.7
20/09/2019
27.17
 2,204,400 27.71 27.91 27.03 47,590 338,500 -11.7
19/09/2019
27.71
 1,029,490 27.95 28.02 27.68 199,970 45,400 6.3
18/09/2019
27.95
 1,630,310 27.85 28.02 27.54 945,620 30,890 37.5
17/09/2019
27.85
 1,566,850 27.17 27.85 26.76 529,740 35,730 19.9
16/09/2019
27.17
 1,250,810 27.06 27.71 27.03 163,740 49,670 4.6
13/09/2019
27.06
 2,303,060 26.25 27.06 26.22 223,040 0 7.6
12/09/2019
26.25
 1,763,420 25.94 26.32 25.81 271,760 34,190 9.1
11/09/2019
25.94
 519,270 26.01 26.08 25.77 290,190 29,500 10.0
10/09/2019
26.01
 1,003,930 25.88 26.22 25.67 330,540 141,230 7.2
09/09/2019
25.88
 801,830 25.81 25.88 25.64 250,030 97,110 5.8
06/09/2019
25.81
 1,528,000 26.15 26.15 25.50 469,010 311,620 6.0
05/09/2019
26.15
 939,140 26.22 26.52 26.15 100,780 57,930 1.7
04/09/2019
26.22
 921,560 26.28 26.35 25.81 29,680 59,250 -1.1
03/09/2019
26.28
 830,420 26.32 26.55 26.25 189,670 49,000 5.5
30/08/2019
26.32
 2,186,980 25.74 26.35 25.77 437,070 301,940 5.2
29/08/2019
25.74
 1,330,160 25.54 25.74 25.37 410,680 328,000 3.1
28/08/2019
25.54
 932,680 25.47 25.81 25.40 230,520 68,510 6.1
27/08/2019
25.47
 1,170,790 25.71 26.08 25.47 158,150 132,100 1.0
26/08/2019
25.71
 1,806,980 25.50 25.71 24.86 154,310 120,860 1.2
23/08/2019
25.50
 977,030 25.54 25.67 25.23 482,430 650,810 -6.3
22/08/2019
25.54
 1,618,940 25.71 25.88 25.47 1,356,890 1,258,700 3.7
21/08/2019
25.71
 2,691,400 24.99 25.98 24.79 280,900 128,820 5.7
20/08/2019
24.99
 800,200 24.92 25.09 24.82 211,400 49,220 5.9
19/08/2019
24.92
 1,132,960 24.45 25.13 24.65 109,030 43,740 2.4
16/08/2019
24.45
 3,237,040 23.84 24.92 23.70 41,250 121,480 -2.9
15/08/2019
23.84
 551,130 23.84 23.84 23.43 102,060 70,420 1.1
14/08/2019
23.84
 520,650 23.70 24.04 23.60 118,990 150,550 -1.1
13/08/2019
23.70
 817,060 24.01 24.04 23.60 170,170 242,880 -2.5
12/08/2019
24.01
 1,373,320 23.57 24.04 23.13 606,490 320,250 10.1
09/08/2019
23.57
 997,910 23.57 23.77 23.23 193,790 289,870 -3.3
08/08/2019
23.57
 908,980 23.57 23.87 23.53 189,130 117,570 2.5
07/08/2019
23.57
 1,081,380 23.91 24.11 23.57 381,570 91,840 10.2
06/08/2019
23.91
 1,229,640 24.31 24.31 23.43 570,370 77,590 17.4
05/08/2019
24.31
 1,969,000 24.31 24.31 24.08 1,200,570 776,470 15.1
02/08/2019
24.31
 1,824,090 24.08 24.45 23.70 264,480 1,378,410 -39.9
01/08/2019
24.08
 744,670 24.11 24.11 23.80 178,700 122,790 2.0
31/07/2019
24.11
 933,640 23.77 24.11 23.57 192,610 105,340 3.0
30/07/2019
23.77
 1,623,110 24.31 24.31 23.74 251,360 47,940 7.2
29/07/2019
24.31
 1,351,320 24.31 24.31 23.97 302,760 95,120 7.4
26/07/2019
24.31
 2,184,360 23.91 24.38 23.77 270,430 32,760 8.5
25/07/2019
23.91
 1,316,210 23.40 23.91 23.29 256,870 151,150 3.7
24/07/2019
23.40
 1,886,280 23.94 24.04 23.23 31,660 126,900 -3.3
23/07/2019
23.94
 2,132,860 24.28 24.28 23.57 299,690 113,300 6.6
22/07/2019
24.28
 2,863,060 23.70 24.42 23.77 270,170 21,190 8.9
19/07/2019
23.70
 1,713,010 23.57 24.04 23.57 409,050 61,330 12.2
18/07/2019
23.57
 1,442,460 23.46 23.57 23.23 220,620 2,860 7.5
17/07/2019
23.46
 1,551,860 23.46 23.70 23.26 324,450 1,000 11.2
16/07/2019
23.46
 3,287,930 22.62 23.46 22.72 1,196,990 25,250 40.2
15/07/2019
22.62
 913,470 22.68 22.75 22.58 9,860 31,300 -0.7
12/07/2019
22.68
 1,417,000 22.72 22.96 22.62 213,950 320 7.2

Chính sách bảo mật | Điều khoản sử dụng |