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)
15/02/2019
22.51
 1,622,530 22.00 22.96 21.80 50,360 47,600 0.1
14/02/2019
22.00
 1,018,550 22.07 22.11 21.97 14,520 197,880 -5.9
13/02/2019
22.07
 1,557,810 22.04 22.14 21.90 373,940 812,840 -14.2
12/02/2019
22.04
 1,395,780 21.70 22.21 21.77 259,320 231,790 0.9
11/02/2019
21.70
 631,710 21.46 21.90 21.60 64,950 236,500 -5.5
01/02/2019
21.46
 537,050 21.39 21.63 21.33 62,030 8,220 1.7
31/01/2019
21.39
 678,130 21.53 21.87 21.39 50,870 172,320 -3.8
30/01/2019
21.53
 429,410 21.53 21.90 21.46 27,610 111,100 -2.7
29/01/2019
21.53
 635,890 21.67 21.67 21.43 14,710 126,700 -3.5
28/01/2019
21.67
 545,190 21.77 21.97 21.60 50,400 106,000 -1.8
25/01/2019
21.77
 570,980 22.07 22.21 21.73 23,300 112,400 -2.9
24/01/2019
22.07
 579,540 22.21 22.31 22.07 146,910 124,500 0.7
23/01/2019
22.21
 457,760 22.24 22.31 21.80 14,640 11,090 0.1
22/01/2019
22.24
 563,940 22.31 22.48 22.21 237,320 20,700 7.1
21/01/2019
22.31
 1,207,560 21.53 22.65 21.53 100,090 19,500 2.7
18/01/2019
21.53
 509,140 21.70 21.94 21.50 9,480 20,000 -0.3
17/01/2019
21.70
 297,560 21.87 22.00 21.67 61,040 26,200 1.1
16/01/2019
21.87
 363,680 22.07 22.24 21.87 93,540 43,000 1.6
15/01/2019
22.07
 580,710 21.67 22.28 21.56 310,750 104,090 6.7
14/01/2019
21.67
 755,920 21.67 21.97 21.36 62,190 18,400 1.4
11/01/2019
21.67
 941,940 22.07 22.28 21.63 1,220 1,730 -0.0
10/01/2019
22.07
 410,690 22.41 22.48 22.07 2,140 3,640 -0.0
09/01/2019
22.41
 1,075,730 21.73 22.45 21.80 500,100 21,440 15.7
08/01/2019
21.73
 558,540 21.94 22.14 21.67 80,000 104,070 -0.8
07/01/2019
21.94
 806,060 21.43 22.41 21.73 200,010 61,980 4.5
04/01/2019
21.43
 1,457,300 21.73 21.73 20.92 3,600 299,930 -9.4
03/01/2019
21.73
 1,107,500 22.75 22.96 21.73 122,200 107,510 0.5
02/01/2019
22.75
 805,700 23.36 23.36 22.72 101,590 8,840 3.1
28/12/2018
23.36
 2,131,820 23.09 23.36 22.85 1,671,190 127,260 52.8
27/12/2018
23.09
 1,643,520 22.14 23.40 22.79 987,150 4,670 33.4
26/12/2018
22.14
 1,036,860 22.24 22.72 22.11 506,540 17,060 16.2
25/12/2018
22.24
 1,827,680 23.09 23.09 21.53 11,310 84,480 -2.4
24/12/2018
23.09
 1,857,900 23.09 23.60 22.96 1,367,970 49,550 44.4
21/12/2018
23.09
 706,310 23.06 23.13 22.68 608,190 356,800 8.5
20/12/2018
23.06
 1,635,620 22.62 23.26 22.68 535,690 36,700 16.8
19/12/2018
22.62
 1,314,340 22.85 23.06 22.62 163,860 1,140 5.5
18/12/2018
22.85
 2,348,370 22.55 22.85 22.07 795,290 89,600 23.5
17/12/2018
22.55
 2,272,850 23.02 23.13 22.55 1,051,770 55,550 33.3
14/12/2018
23.02
 1,214,630 23.29 23.63 22.96 200,150 12,620 6.4
13/12/2018
23.29
 1,610,470 23.53 23.74 23.29 30,110 57,400 -0.9
12/12/2018
23.53
 2,225,990 22.79 23.53 22.68 76,560 92,800 -0.5
11/12/2018
22.79
 1,148,790 22.89 22.99 22.68 180,640 119,100 2.1
10/12/2018
22.89
 1,556,580 22.89 23.16 22.58 688,540 38,530 21.9
07/12/2018
22.89
 1,220,210 22.89 23.36 22.85 63,710 47,960 0.5
06/12/2018
22.89
 1,984,110 22.99 22.99 22.55 9,360 114,430 -3.5
05/12/2018
22.99
 2,574,670 22.68 23.13 22.28 115,460 55,940 2.0
04/12/2018
22.68
 2,374,250 22.79 23.16 22.55 21,560 13,500 0.3
03/12/2018
22.79
 3,464,870 21.33 22.79 21.60 571,240 58,640 16.9
30/11/2018
21.33
 2,611,400 21.22 21.60 20.78 950,210 504,080 14.1
29/11/2018
21.22
 2,480,990 21.43 21.73 21.22 377,080 22,500 11.3
28/11/2018
21.43
 764,130 21.36 21.50 21.26 6,010 3,000 0.1
27/11/2018
21.36
 1,382,030 21.50 21.73 21.05 151,550 11,600 4.4
26/11/2018
21.50
 790,910 21.53 21.70 21.33 165,180 0 5.2
23/11/2018
21.53
 1,340,870 21.63 21.80 21.46 715,310 50,010 21.2
22/11/2018
21.63
 1,866,110 21.73 22.04 21.60 681,290 195,500 15.6
21/11/2018
21.73
 1,747,970 21.53 21.87 21.16 280,670 6,270 8.8
20/11/2018
21.53
 1,301,980 21.87 21.87 21.36 60,690 95,240 -1.1
19/11/2018
21.87
 1,520,580 21.87 22.11 21.73 20,370 46,100 -0.8
16/11/2018
21.87
 2,339,880 21.05 22.04 21.39 1,174,480 81,170 35.0
15/11/2018
21.05
 1,574,190 20.37 21.60 20.31 323,710 32,100 9.0
14/11/2018
20.37
 1,511,410 21.05 21.39 20.37 301,030 261,030 1.3
13/11/2018
21.05
 2,054,350 21.87 21.87 21.05 61,340 304,070 -7.6
12/11/2018
21.87
 1,332,890 21.53 22.04 21.12 98,190 1,000 3.1
09/11/2018
21.53
 1,790,150 22.04 22.07 21.50 9,510 1,130 0.3
08/11/2018
22.04
 1,728,670 22.04 22.75 22.00 55,540 11,060 1.5
07/11/2018
22.04
 2,117,240 21.73 22.31 21.67 555,120 314,040 7.8
06/11/2018
21.73
 1,834,970 22.28 22.51 21.63 68,880 18,380 1.6
05/11/2018
22.28
 1,732,340 22.04 22.28 21.46 103,450 64,030 1.3
02/11/2018
22.04
 3,469,490 20.61 22.04 20.92 1,020,620 77,000 29.8
01/11/2018
20.61
 2,974,110 20.04 21.39 20.58 45,850 500 1.4
31/10/2018
20.04
 1,670,350 18.74 20.04 19.15 147,040 31,200 3.3
30/10/2018
18.74
 3,140,410 19.63 20.17 18.74 116,430 811,880 -19.8
29/10/2018
19.63
 2,482,950 20.78 20.92 19.56 80,470 23,260 1.7
26/10/2018
20.78
 1,877,950 21.19 21.94 20.78 1,095,880 327,710 24.4
25/10/2018
21.19
 4,592,300 22.14 22.14 20.61 799,400 808,510 -0.2
24/10/2018
22.14
 2,230,710 23.70 23.77 22.14 26,600 433,150 -13.9
23/10/2018
23.70
 3,648,830 23.77 23.91 22.75 1,528,630 362,770 40.6
22/10/2018
23.77
 3,643,590 23.50 24.08 23.57 2,565,390 87,870 87.1
19/10/2018
23.50
 2,010,830 23.50 23.60 22.96 18,360 54,540 -1.2
18/10/2018
23.50
 3,352,560 23.50 23.87 22.96 1,078,310 49,660 35.8
17/10/2018
23.50
 2,870,340 22.75 23.63 23.06 1,189,140 52,070 39.0
16/10/2018
22.75
 1,574,440 22.14 22.75 22.14 405,710 43,950 12.0
15/10/2018
22.14
 1,199,560 22.96 23.09 22.14 10,860 7,780 0.1
12/10/2018
22.96
 2,660,970 22.34 23.19 21.73 139,390 161,430 -0.8
11/10/2018
22.34
 6,573,500 24.01 24.01 22.34 243,480 810,050 -18.8
10/10/2018
24.01
 2,080,020 24.52 24.59 23.91 16,340 176,070 -5.7
09/10/2018
24.52
 1,270,140 24.45 24.79 24.31 211,870 16,810 7.1
08/10/2018
24.45
 3,268,360 24.11 24.59 23.70 1,521,330 19,980 54.0
05/10/2018
24.11
 2,834,960 24.96 24.96 24.11 13,490 101,380 -3.2
04/10/2018
24.96
 1,879,790 24.89 24.99 24.65 2,620 24,490 -0.8
03/10/2018
24.89
 2,361,360 24.59 24.96 24.59 14,350 51,580 -1.4
02/10/2018
24.59
 5,199,330 23.60 24.72 23.43 127,190 61,790 2.4
01/10/2018
23.60
 1,733,190 23.91 24.11 23.50 19,890 34,490 -0.5
28/09/2018
23.91
 2,822,910 23.53 24.21 23.57 609,500 9,620 21.2
27/09/2018
23.53
 2,074,090 23.70 23.80 23.53 39,390 125,470 -3.0
26/09/2018
23.70
 1,956,500 23.77 24.08 23.70 44,530 101,740 -2.0
25/09/2018
23.77
 1,820,120 23.70 24.18 23.50 14,400 6,360 0.3
24/09/2018
23.70
 2,423,940 23.97 24.18 23.67 42,010 814,720 -27.1
21/09/2018
23.97
 4,631,020 24.11 24.28 23.53 515,730 703,960 -6.6
20/09/2018
24.11
 2,304,800 23.97 24.28 23.67 31,190 97,200 -2.3

Chính sách bảo mật | Điều khoản sử dụng |