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)
19/09/2018
23.97
 2,943,070 23.94 24.42 23.91 624,010 237,000 13.8
18/09/2018
23.94
 4,127,500 23.23 23.97 22.75 6,520 201,530 -6.8
17/09/2018
23.23
 2,164,200 23.67 23.84 23.23 14,000 153,980 -4.8
14/09/2018
23.67
 1,656,240 23.77 24.11 23.57 33,560 136,310 -3.6
13/09/2018
23.77
 2,984,670 23.60 24.11 23.43 428,100 478,530 -1.7
12/09/2018
23.60
 2,528,070 23.97 24.18 23.60 67,930 223,960 -5.5
11/09/2018
23.97
 4,371,130 23.09 24.04 23.02 594,110 452,600 4.8
10/09/2018
23.09
 3,078,830 23.02 23.43 22.75 606,260 431,700 6.0
07/09/2018
23.02
 3,171,020 22.24 23.19 22.07 368,360 338,460 0.9
06/09/2018
22.24
 1,923,190 22.48 22.55 22.00 114,430 501,420 -12.7
05/09/2018
22.48
 3,283,340 22.07 22.65 21.83 153,640 568,100 -13.6
04/09/2018
22.07
 4,088,990 23.36 23.36 21.87 40,170 658,410 -20.6
31/08/2018
23.36
 2,336,200 23.70 23.77 23.29 181,930 176,010 0.2
30/08/2018
23.70
 3,286,300 22.85 23.70 22.75 536,940 518,790 0.5
29/08/2018
22.85
 2,319,810 22.89 23.16 22.79 183,520 282,010 -3.3
28/08/2018
22.89
 2,582,530 23.09 23.29 22.62 141,180 58,900 2.8
27/08/2018
23.09
 2,541,980 22.68 23.16 22.72 773,790 401,990 12.6
24/08/2018
22.68
 2,775,350 22.45 22.79 22.14 337,760 280,680 1.9
23/08/2018
22.45
 3,335,590 22.07 22.75 21.87 221,820 173,500 1.6
22/08/2018
22.07
 4,346,680 22.41 22.89 22.00 234,730 35,540 6.6
21/08/2018
22.41
 4,070,460 21.33 22.41 21.05 442,540 37,510 12.9
20/08/2018
21.33
 3,573,200 21.12 21.60 20.92 492,020 4,620 15.3
17/08/2018
21.12
 4,664,800 20.37 21.53 20.44 845,730 53,650 24.8
16/08/2018
20.37
 5,017,400 19.90 20.41 19.02 742,140 1,251,270 -14.7
15/08/2018
19.90
 4,946,070 20.37 20.85 19.42 64,380 30,940 1.0
14/08/2018
20.37
 2,187,220 20.71 20.82 20.31 57,670 66,300 -0.3
13/08/2018
20.71
 3,670,180 20.31 20.95 20.10 901,310 114,300 24.0
10/08/2018
20.31
 4,423,770 19.59 20.31 19.36 709,610 477,690 6.8
09/08/2018
19.59
 3,444,030 19.83 20.24 19.56 706,480 318,990 11.3
08/08/2018
19.83
 4,507,240 18.64 19.83 18.68 787,890 85,580 19.9
07/08/2018
18.64
 3,707,270 18.24 18.81 17.86 644,740 220,180 11.7
06/08/2018
18.24
 3,262,290 18.03 18.74 17.69 353,160 383,790 -1.0
03/08/2018
18.03
 2,585,620 17.79 18.13 17.86 815,540 414,700 10.6
02/08/2018
17.79
 3,523,250 17.86 17.86 17.18 980,350 986,910 -0.2
01/08/2018
17.86
 3,487,790 17.86 18.20 17.66 394,210 518,090 -3.2
31/07/2018
17.86
 5,307,160 17.86 18.30 17.56 675,220 62,290 16.3
30/07/2018
17.86
 3,793,610 16.84 17.86 16.98 499,240 72,010 10.9
27/07/2018
16.84
 2,031,060 16.37 16.94 16.30 737,900 12,500 17.9
26/07/2018
16.37
 2,364,560 16.03 16.37 15.79 432,040 21,290 9.8
25/07/2018
16.03
 2,773,760 16.84 17.08 16.03 229,320 22,010 5.0
24/07/2018
16.84
 2,591,310 16.84 17.32 16.30 134,970 5,000 3.2
23/07/2018
16.84
 3,124,370 17.25 17.79 16.84 110,210 207,920 -2.5
20/07/2018
17.25
 4,279,270 17.52 17.59 16.84 108,300 62,300 1.2
19/07/2018
17.52
 3,344,910 17.76 17.79 17.32 1,128,540 95,860 26.8
18/07/2018
17.76
 4,012,340 16.91 17.79 16.91 1,240,570 38,900 30.9
17/07/2018
16.91
 3,991,770 16.40 17.08 16.03 890,400 41,630 20.6
16/07/2018
16.40
 2,912,010 15.96 16.57 16.10 299,380 5,700 7.1
13/07/2018
15.96
 3,138,160 15.62 16.30 15.82 218,020 746,850 -12.5
12/07/2018
15.62
 2,508,790 15.01 16.03 14.98 399,740 944,040 -12.4
11/07/2018
15.01
 5,441,810 16.06 16.06 14.94 845,260 1,702,730 -19.0
10/07/2018
16.06
 3,612,750 15.82 16.54 15.89 1,238,750 1,181,370 1.4
09/07/2018
15.82
 5,423,120 15.69 16.57 15.79 1,419,110 1,571,520 -3.6
06/07/2018
15.69
 5,061,910 14.67 15.69 14.16 1,653,050 1,836,950 -3.4
05/07/2018
14.67
 3,044,050 15.55 15.65 14.47 419,090 966,680 -12.0
04/07/2018
15.55
 4,641,640 15.65 15.72 14.91 30,180 2,216,900 -49.2
03/07/2018
15.65
 4,944,960 16.81 17.08 15.65 69,090 1,920,020 -43.8
02/07/2018
16.81
 3,542,250 17.66 17.66 16.54 1,497,630 114,900 34.8
29/06/2018
17.66
 2,112,720 17.59 18.13 17.45 295,460 622,000 -8.5
28/06/2018
17.59
 3,833,920 18.20 18.20 17.52 424,210 210,910 5.6
27/06/2018
18.20
 1,931,320 18.88 19.15 18.20 233,050 105,220 3.5
26/06/2018
18.88
 1,283,390 19.15 19.15 18.54 137,630 273,260 -3.7
25/06/2018
19.15
 1,937,980 18.68 19.46 18.95 31,230 49,650 -0.5
22/06/2018
18.68
 2,281,830 18.20 18.78 17.69 192,050 337,630 -4.0
21/06/2018
18.20
 2,073,850 19.02 19.02 18.07 487,220 814,880 -8.9
20/06/2018
19.02
 2,364,060 18.20 19.02 18.10 366,640 305,560 1.7
19/06/2018
18.20
 5,460,120 18.54 18.54 17.25 549,840 899,980 -9.2
18/06/2018
18.54
 2,873,220 19.70 19.73 18.47 88,990 679,320 -16.7
15/06/2018
19.70
 2,262,000 19.22 19.70 18.88 214,860 493,670 -7.9
14/06/2018
19.22
 3,869,180 20.14 20.31 19.22 226,310 1,908,580 -48.5
13/06/2018
20.14
 1,672,030 20.10 20.37 19.80 11,330 73,900 -1.9
12/06/2018
20.10
 4,314,510 21.05 21.05 19.59 165,980 966,660 -23.6
11/06/2018
21.05
 2,320,290 21.39 21.70 21.05 92,600 123,980 -1.0
08/06/2018
21.39
 2,683,390 21.19 21.53 20.92 79,380 31,840 1.5
07/06/2018
21.19
 3,704,890 21.60 21.87 21.19 438,230 440,840 -0.0
06/06/2018
21.60
 2,532,640 20.65 21.60 20.24 26,500 34,380 -0.2
05/06/2018
20.65
 3,066,250 20.71 21.19 20.10 48,930 246,060 -6.0
04/06/2018
20.71
 4,878,280 20.17 20.78 19.29 76,770 728,160 -19.3
01/06/2018
20.17
 3,634,920 19.87 20.85 19.56 576,020 831,020 -7.6
31/05/2018
19.87
 3,412,580 18.74 19.97 18.54 51,100 311,240 -7.6
30/05/2018
18.74
 2,144,210 18.74 19.36 18.57 35,580 24,230 0.3
29/05/2018
18.74
 2,874,020 17.52 18.74 17.52 16,630 515,960 -13.6
28/05/2018
17.52
 3,902,270 18.81 18.81 17.52 117,560 92,330 0.7
25/05/2018
18.81
 2,161,610 20.14 20.44 18.81 43,820 340,590 -8.7
24/05/2018
20.14
 1,089,040 20.68 20.88 20.00 310,290 96,890 6.4
23/05/2018
20.68
 1,819,230 19.90 20.71 19.53 173,810 52,630 3.6
22/05/2018
19.90
 3,119,620 21.39 21.39 19.90 177,810 149,630 0.8
21/05/2018
21.39
 2,405,890 22.38 22.38 21.39 128,730 772,350 -20.7
18/05/2018
22.38
 2,937,450 22.41 22.68 21.05 286,880 236,290 1.7
17/05/2018
22.41
 1,502,680 22.55 22.75 22.21 152,020 48,850 3.4
16/05/2018
22.55
 1,856,760 23.50 23.50 22.51 150,740 103,630 1.6
15/05/2018
23.50
 2,221,560 23.29 23.77 23.09 360,270 731,800 -12.8
14/05/2018
23.29
 918,220 23.09 23.57 22.89 127,490 173,760 -1.6
11/05/2018
23.09
 2,116,330 22.21 23.23 21.39 212,590 81,050 4.4
10/05/2018
22.21
 2,834,040 23.77 24.18 22.11 128,110 63,290 2.1
09/05/2018
23.77
 1,843,140 24.11 24.62 23.43 520,500 513,000 0.2
08/05/2018
24.11
 3,013,460 23.60 25.09 23.36 644,770 171,200 17.0
07/05/2018
23.60
 3,558,490 22.07 23.60 21.53 532,390 1,997,400 -47.1
04/05/2018
22.07
 1,599,340 22.89 23.43 22.07 21,180 572,580 -18.3
03/05/2018
22.89
 4,169,480 22.82 23.70 21.22 1,786,410 1,718,660 2.1
02/05/2018
22.82
 1,868,640 24.52 25.06 22.82 47,970 440,160 -13.8

Chính sách bảo mật | Điều khoản sử dụng |