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)
11/07/2019
22.72
 2,461,040 22.00 22.75 22.00 106,270 1,290 3.5
10/07/2019
22.00
 699,090 22.14 22.31 22.00 4,950 100 0.2
09/07/2019
22.14
 403,680 22.11 22.21 22.00 0 3,320 -0.1
08/07/2019
22.11
 564,180 22.28 22.34 22.00 1,300 0 0.0
05/07/2019
22.28
 1,204,780 22.28 22.55 22.14 20,320 5,600 0.5
04/07/2019
22.28
 1,147,150 21.80 22.31 21.87 6,940 1,000 0.2
03/07/2019
21.80
 409,880 21.77 22.00 21.73 410 0 0.0
02/07/2019
21.77
 454,740 21.97 22.00 21.77 1,600 3,630 -0.1
01/07/2019
21.97
 550,440 21.53 22.07 21.80 62,880 13,490 1.6
28/06/2019
21.53
 653,190 21.73 21.87 21.33 5,010 48,790 -1.4
27/06/2019
21.73
 664,820 22.07 22.07 21.73 3,500 29,350 -0.8
26/06/2019
22.07
 1,052,510 21.80 22.11 21.67 637,250 13,650 20.3
25/06/2019
21.80
 734,450 22.14 22.21 21.80 200,390 400,210 -6.5
24/06/2019
22.14
 750,120 22.07 22.41 22.00 61,610 6,650 1.8
21/06/2019
22.07
 501,660 22.17 22.38 22.04 930 32,130 -1.0
20/06/2019
22.17
 1,142,380 21.73 22.21 21.67 69,300 69,100 0.0
19/06/2019
21.73
 461,820 21.73 22.00 21.70 1,300 21,610 -0.7
18/06/2019
21.73
 273,680 21.80 21.80 21.53 8,550 1,000 0.2
17/06/2019
21.80
 693,710 21.83 22.11 21.70 73,710 21,200 1.7
14/06/2019
21.83
 1,589,620 21.39 21.90 21.39 556,330 17,580 17.3
13/06/2019
21.39
 289,140 21.39 21.56 21.33 61,710 20,130 1.3
12/06/2019
21.39
 351,310 21.67 21.67 21.36 53,210 0 1.7
11/06/2019
21.67
 584,390 21.53 21.73 21.46 627,180 420,670 6.6
10/06/2019
21.53
 471,530 21.53 21.80 21.53 64,710 39,290 0.8
07/06/2019
21.53
 459,310 21.26 21.53 21.26 86,860 39,000 1.5
06/06/2019
21.26
 329,600 21.33 21.53 20.99 1,040 15,680 -0.5
05/06/2019
21.33
 482,730 21.73 21.87 21.33 9,840 30,000 -0.6
04/06/2019
21.73
 867,040 20.78 21.73 20.75 430,800 200,000 7.2
03/06/2019
20.78
 1,299,050 21.39 21.39 20.78 207,940 5,810 6.3
31/05/2019
21.39
 914,150 21.60 21.67 21.36 1,510 32,620 -1.0
30/05/2019
21.60
 671,830 21.73 21.94 21.60 41,870 216,000 -5.6
29/05/2019
21.73
 896,960 21.94 22.04 21.70 4,520 203,600 -6.4
28/05/2019
21.94
 881,610 22.14 22.28 21.83 417,690 597,310 -5.8
27/05/2019
22.14
 526,030 22.07 22.21 22.00 12,010 3,440 0.3
24/05/2019
22.07
 1,510,920 22.68 22.68 22.07 1,740 725,400 -23.8
23/05/2019
22.68
 795,270 22.55 22.68 22.14 40,150 45,700 -0.2
22/05/2019
22.55
 1,262,730 22.45 22.82 22.45 168,110 108,000 2.0
21/05/2019
22.45
 1,716,340 22.21 22.58 22.14 358,400 244,480 3.8
20/05/2019
22.21
 960,860 21.83 22.34 21.80 164,190 138,020 0.9
17/05/2019
21.83
 938,600 22.14 22.21 21.73 2,010 191,120 -6.1
16/05/2019
22.14
 776,200 22.34 22.41 22.04 92,510 463,300 -12.1
15/05/2019
22.34
 1,460,060 22.00 22.48 21.94 317,210 300,790 0.6
14/05/2019
22.00
 1,091,640 22.21 22.21 21.73 41,190 391,730 -11.4
13/05/2019
22.21
 778,440 21.73 22.28 21.73 180,420 140,500 1.3
10/05/2019
21.73
 1,098,030 21.12 21.87 21.33 1,530 117,310 -3.7
09/05/2019
21.12
 1,937,960 21.97 22.28 21.05 8,650 619,110 -19.2
08/05/2019
21.97
 1,127,910 22.48 22.48 21.97 70,900 461,420 -12.7
07/05/2019
22.48
 949,150 22.48 23.02 22.34 43,360 330,220 -9.5
06/05/2019
22.48
 1,220,260 23.23 23.23 22.41 3,750 6,900 -0.1
03/05/2019
23.23
 555,330 23.43 23.63 23.23 1,170 19,940 -0.6
02/05/2019
23.43
 483,460 23.63 23.77 23.43 1,570 43,680 -1.5
26/04/2019
23.63
 484,200 23.43 23.70 23.43 5,440 6,590 -0.0
25/04/2019
23.43
 464,620 23.50 23.77 23.43 5,050 0 0.2
24/04/2019
23.50
 538,100 23.23 23.63 23.29 13,400 0 0.5
23/04/2019
23.23
 1,005,740 23.23 23.50 23.06 28,210 217,360 -6.5
22/04/2019
23.23
 687,460 23.67 23.67 23.06 2,600 3,310 -0.0
19/04/2019
23.67
 293,870 23.63 23.91 23.57 330 0 0.0
18/04/2019
23.63
 1,016,060 23.63 24.04 23.53 313,920 76,670 8.3
17/04/2019
23.63
 852,450 24.11 24.11 23.63 4,220 274,890 -9.5
16/04/2019
24.11
 1,404,520 23.60 24.18 23.23 851,520 62,670 27.8
12/04/2019
23.60
 894,410 23.87 23.91 23.57 19,360 154,730 -4.7
11/04/2019
23.87
 643,960 23.91 24.11 23.74 7,320 57,940 -1.8
10/04/2019
23.91
 522,520 24.28 24.31 23.91 60,710 690 2.1
09/04/2019
24.28
 2,081,540 24.11 24.59 24.11 595,090 133,060 16.6
08/04/2019
24.11
 1,042,660 23.80 24.14 23.63 25,490 130,350 -3.7
05/04/2019
23.80
 737,650 23.97 24.25 23.63 630 166,000 -5.8
04/04/2019
23.97
 1,058,540 24.25 24.45 23.87 2,100 360,650 -12.7
03/04/2019
24.25
 1,895,710 23.63 24.52 23.40 1,272,580 432,570 30.0
02/04/2019
23.63
 1,453,530 24.11 24.45 23.63 6,200 330,810 -11.4
01/04/2019
24.11
 909,820 24.31 24.65 23.97 537,160 518,660 0.7
29/03/2019
24.31
 1,654,790 24.18 24.45 24.18 905,090 93,520 29.1
28/03/2019
24.18
 2,196,570 23.70 24.35 23.40 984,630 800 34.9
27/03/2019
23.70
 1,236,550 23.29 23.84 23.29 593,440 87,500 17.6
26/03/2019
23.29
 1,042,090 23.43 23.84 23.23 236,890 287,270 -1.7
25/03/2019
23.43
 2,092,900 23.84 23.84 22.75 570,850 353,230 7.5
22/03/2019
23.84
 1,877,120 23.63 24.25 23.63 143,900 228,000 -3.0
21/03/2019
23.63
 2,239,650 24.52 24.89 23.63 366,730 592,520 -8.3
20/03/2019
24.52
 2,700,620 24.86 24.86 24.11 21,590 1,072,240 -38.0
19/03/2019
24.86
 2,819,110 25.33 25.33 24.79 16,770 472,110 -16.8
18/03/2019
25.33
 2,925,810 25.26 25.54 25.06 464,890 1,754,920 -48.0
15/03/2019
25.26
 3,180,240 24.59 25.47 24.38 996,400 301,270 25.7
14/03/2019
24.59
 2,651,040 24.18 24.92 23.91 477,120 117,720 13.0
13/03/2019
24.18
 2,860,920 24.11 24.42 23.91 958,620 10,770 33.7
12/03/2019
24.11
 1,690,500 22.85 24.11 22.96 324,360 208,260 4.0
11/03/2019
22.85
 1,137,250 23.09 23.16 22.72 9,130 485,150 -16.0
08/03/2019
23.09
 1,808,960 23.70 23.70 23.02 165,810 130,470 1.2
07/03/2019
23.70
 1,702,650 23.60 23.94 23.57 377,390 156,070 7.7
06/03/2019
23.60
 1,601,660 23.50 23.70 23.36 610,850 349,440 9.1
05/03/2019
23.50
 4,215,640 22.82 23.97 22.55 814,530 395,110 14.5
04/03/2019
22.82
 918,340 22.31 22.92 22.41 1,680 241,870 -8.0
01/03/2019
22.31
 1,153,130 22.07 22.48 22.14 83,040 384,360 -9.9
28/02/2019
22.07
 1,793,480 22.82 22.92 22.07 18,960 329,090 -10.2
27/02/2019
22.82
 749,060 22.82 23.06 22.75 9,640 154,500 -4.9
26/02/2019
22.82
 1,409,740 23.09 23.09 22.75 7,060 81,900 -2.5
25/02/2019
23.09
 1,687,500 23.09 23.43 22.89 3,890 302,140 -10.2
22/02/2019
23.09
 1,459,730 23.26 23.57 23.09 18,560 206,490 -6.5
21/02/2019
23.26
 2,157,870 23.09 23.53 23.09 1,111,600 206,410 31.1
20/02/2019
23.09
 2,361,110 22.34 23.70 22.17 272,750 6,510 8.9
19/02/2019
22.34
 1,143,130 22.75 22.92 22.34 4,800 0 0.2
18/02/2019
22.75
 955,540 22.51 22.89 22.55 57,910 20,360 1.3

Chính sách bảo mật | Điều khoản sử dụng |