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
(2024-08-20) 		-0.10 -0.20% 44,500,900 -2,256,587 -110.6
47.75
50.60
49.25
2 tháng
(2024-07-22) 		1.35 2.83% 87,483,400 -1,470,200 -72.4
46
50.60
49.25
3 tháng
(2024-06-21) 		3.45 7.57% 144,857,500 2,660,669 124.3
43.25
50.60
49.25
6 tháng
(2024-03-25) 		-3.95 -7.45% 246,957,700 -6,640,156 -331.6
43.25
53.40
49.25
12 tháng
(2023-09-25) 		9.03 22.56% 417,444,300 -4,835,390 -276.2
35.50
54.40
49.25
24 tháng
(2022-09-30) 		18.97 63.05% 756,824,800 9,503,667 267.9
25.29
54.40
49.25
36 tháng
(2021-10-05) 		21.45 77.71% 1,278,876,900 22,810,659 875.7
25.29
54.40
49.25
60 tháng
(2019-10-16) 		21.10 75.51% 2,225,405,510 -26,694,931 -1,124.5
21.27
54.40
49.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
24.52
 2,026,830 24.79 25.88 24.45 210,940 1,009,610 -29.1
26/04/2018
24.79
 2,207,270 25.81 26.15 24.11 843,000 1,190 31.6
24/04/2018
25.81
 2,503,080 24.92 26.15 24.38 694,720 179,170 19.5
23/04/2018
24.92
 3,210,890 26.79 27.61 24.92 1,726,580 341,730 55.0
20/04/2018
26.79
 2,415,490 25.81 26.86 25.13 584,650 803,920 -8.7
19/04/2018
25.81
 2,755,020 27.30 27.44 25.67 56,600 324,320 -10.4
18/04/2018
27.30
 1,196,420 28.46 29.00 27.30 23,240 78,640 -2.3
17/04/2018
28.46
 2,516,280 27.17 28.46 26.96 141,070 141,680 0.0
16/04/2018
27.17
 2,207,540 28.52 28.52 27.17 60,310 539,880 -19.8
13/04/2018
28.52
 3,369,270 30.15 30.43 28.32 64,210 662,690 -25.7
12/04/2018
30.15
 1,816,480 30.22 30.56 29.61 212,460 121,710 4.1
11/04/2018
30.22
 2,384,910 30.90 31.78 29.88 4,531,890 4,258,840 12.3
10/04/2018
30.90
 4,181,500 30.15 31.51 30.43 1,102,840 473,690 29.0
09/04/2018
30.15
 2,724,810 29.88 30.56 29.48 204,020 625,750 -18.6
06/04/2018
29.88
 1,469,830 29.88 30.36 29.75 138,480 189,400 -2.2
05/04/2018
29.88
 1,744,010 30.43 30.43 29.71 42,180 859,230 -35.9
04/04/2018
30.43
 1,511,210 30.63 30.87 30.43 3,050,730 2,851,760 9.0
03/04/2018
30.63
 1,340,170 30.56 31.11 30.36 63,610 113,370 -2.2
02/04/2018
30.56
 2,610,170 29.48 30.56 29.17 309,820 167,500 6.4
30/03/2018
29.48
 2,211,040 29.88 29.88 28.97 330,590 11,570 13.9
29/03/2018
29.88
 896,470 30.26 30.36 29.75 22,100 32,400 -0.4
28/03/2018
30.26
 1,672,540 29.95 30.39 29.48 27,880 25,400 0.1
27/03/2018
29.95
 2,941,390 30.49 31.65 29.95 108,620 654,440 -24.8
26/03/2018
30.49
 1,932,890 28.76 30.49 28.52 125,770 55,160 3.1
23/03/2018
28.76
 3,661,530 30.09 30.09 28.12 126,970 527,830 -17.0
22/03/2018
30.09
 2,525,390 29.54 30.22 29.37 390,940 54,510 14.8
21/03/2018
29.54
 1,606,790 28.86 29.75 28.93 226,340 108,690 5.1
20/03/2018
28.86
 1,866,550 28.32 29.27 27.85 113,500 9,630 4.4
19/03/2018
28.32
 2,366,180 29.07 29.27 27.98 58,200 367,060 -13.0
16/03/2018
29.07
 2,628,200 28.32 29.54 28.39 704,020 382,210 13.8
15/03/2018
28.32
 3,528,060 26.49 28.32 26.28 99,940 45,700 2.2
14/03/2018
26.49
 1,996,080 26.62 27.03 26.42 131,710 125,640 0.2
13/03/2018
26.62
 1,980,080 26.22 26.62 25.81 34,420 357,680 -12.5
12/03/2018
26.22
 2,014,660 25.30 26.49 25.81 188,970 219,020 -1.2
09/03/2018
25.30
 2,263,330 25.26 25.81 25.13 96,080 821,850 -27.2
08/03/2018
25.26
 1,132,070 25.47 25.81 25.13 40,530 448,280 -15.2
07/03/2018
25.47
 2,053,190 25.57 25.88 25.06 934,510 614,290 12.0
06/03/2018
25.57
 2,525,060 23.91 25.57 24.08 732,240 649,950 2.9
05/03/2018
23.91
 2,589,100 25.67 26.08 23.91 229,870 279,920 -1.9
02/03/2018
25.67
 2,378,830 25.67 25.81 25.06 31,760 422,890 -14.6
01/03/2018
25.67
 2,634,150 26.49 26.89 25.47 39,130 357,000 -12.4
28/02/2018
26.49
 4,521,850 25.91 26.83 25.57 284,590 1,171,220 -34.5
27/02/2018
25.91
 2,216,610 25.88 26.35 25.54 30,190 455,660 -16.2
26/02/2018
25.88
 3,516,600 25.20 26.32 25.40 1,254,650 839,340 15.7
23/02/2018
25.20
 3,624,350 24.99 25.47 24.38 97,820 740,580 -23.5
22/02/2018
24.99
 2,856,780 25.40 26.22 24.96 250,900 228,090 0.8
21/02/2018
25.40
 2,137,010 24.04 25.71 24.18 642,570 477,470 6.1
13/02/2018
24.04
 2,458,380 23.46 24.79 23.77 669,960 1,087,070 -14.8
12/02/2018
23.46
 2,363,270 21.94 23.46 22.07 611,970 772,280 -5.3
09/02/2018
21.94
 1,800,170 21.87 22.41 20.34 261,650 269,170 -0.3
08/02/2018
21.87
 2,043,470 21.19 22.28 21.19 780,130 237,210 17.5
07/02/2018
21.19
 2,058,050 19.83 21.19 20.37 474,780 630,170 -4.9
06/02/2018
19.83
 3,316,700 21.29 21.29 19.83 521,560 938,790 -12.2
05/02/2018
21.29
 2,790,640 22.89 22.89 21.29 226,550 212,280 0.4
02/02/2018
22.89
 1,771,520 22.89 23.29 22.48 184,570 413,080 -7.7
01/02/2018
22.89
 1,894,280 23.23 23.46 22.34 740,740 827,600 -3.0
31/01/2018
23.23
 1,755,870 24.45 25.30 23.23 118,380 272,630 -5.6
30/01/2018
24.45
 3,283,230 23.50 24.45 22.31 899,870 522,820 13.0
29/01/2018
23.50
 4,395,390 22.07 23.60 22.41 1,635,280 881,650 26.1
26/01/2018
22.07
 5,677,170 20.65 22.07 21.39 2,044,290 1,524,370 16.8
25/01/2018
20.65
 7,986,250 19.32 20.65 19.56 1,663,290 62,460 48.1
22/01/2018
19.32
 5,040,120 18.27 19.42 18.24 477,040 35,940 12.2
19/01/2018
18.27
 3,553,540 18.41 18.54 18.07 855,840 502,920 9.5
18/01/2018
18.41
 1,833,010 18.34 18.41 17.86 544,070 21,770 14.0
17/01/2018
18.34
 2,847,680 18.81 19.08 18.34 116,090 60,940 1.5
16/01/2018
18.81
 2,368,450 18.54 18.95 18.51 141,150 50,040 2.5
15/01/2018
18.54
 1,787,190 18.51 18.81 18.17 1,110,880 14,780 29.6
12/01/2018
18.51
 2,484,840 18.74 18.74 18.41 969,290 7,670 26.2
11/01/2018
18.74
 1,566,970 18.64 18.85 18.44 88,350 4,500 2.3
10/01/2018
18.64
 2,817,750 18.61 19.19 18.54 1,786,970 7,580 48.7
09/01/2018
18.61
 4,214,750 18.91 18.98 17.66 879,570 5,440 23.8
08/01/2018
18.91
 2,053,870 18.61 19.15 18.61 33,530 50,730 -0.5
05/01/2018
18.61
 1,908,830 18.71 18.71 18.30 682,710 1,400 18.7
04/01/2018
18.71
 4,424,190 18.20 18.81 18.03 2,264,000 1,000 61.0
03/01/2018
18.20
 2,458,110 18.34 18.37 18.00 530,080 8,970 14.0
02/01/2018
18.34
 2,903,770 17.32 18.34 17.11 1,446,220 16,800 37.3
29/12/2017
17.32
 2,593,290 16.81 17.32 16.81 510,740 11,700 12.7
28/12/2017
16.81
 1,382,650 16.57 17.05 16.57 28,830 4,530 0.6
27/12/2017
16.57
 1,201,510 16.37 16.74 16.33 48,530 8,220 1.0
26/12/2017
16.37
 1,009,560 16.16 16.37 15.96 101,960 393,000 -6.9
25/12/2017
16.16
 572,480 16.20 16.50 16.10 7,080 121,850 -2.7
22/12/2017
16.20
 1,931,970 16.44 16.44 15.96 4,610 129,480 -3.0
21/12/2017
16.44
 1,312,160 16.64 16.84 16.44 105,240 261,940 -3.8
20/12/2017
16.64
 873,610 16.37 16.78 16.33 205,510 46,860 3.8
19/12/2017
16.37
 939,300 16.54 16.78 16.37 15,360 440 0.4
18/12/2017
16.54
 1,023,650 16.50 16.64 16.44 15,160 0 0.4
15/12/2017
16.50
 642,650 16.61 16.61 16.20 12,360 100 0.3
14/12/2017
16.61
 1,472,190 16.23 16.64 15.79 407,760 31,000 9.0
13/12/2017
16.23
 2,017,220 16.37 16.44 16.06 506,180 50,000 10.8
12/12/2017
16.37
 2,619,460 16.30 16.57 15.18 577,170 189,840 8.9
11/12/2017
16.30
 1,236,890 16.98 16.98 16.23 174,700 231,340 -1.4
08/12/2017
16.98
 853,010 16.98 17.11 16.74 4,420 382,750 -9.4
07/12/2017
16.98
 642,950 16.88 17.08 16.67 130,850 11,530 2.9
06/12/2017
16.88
 1,856,030 16.91 16.91 16.64 59,540 219,490 -3.9
05/12/2017
16.91
 2,429,510 17.32 17.45 16.91 348,140 502,000 -3.8
04/12/2017
17.32
 1,010,470 17.32 17.79 17.32 114,320 230,070 -3.0
01/12/2017
17.32
 1,313,000 17.42 17.42 17.25 215,990 405,200 -4.8
30/11/2017
17.42
 1,539,270 17.39 17.86 17.32 207,310 55,600 3.9
29/11/2017
17.39
 1,644,260 16.98 17.39 16.91 679,460 502,010 4.4
28/11/2017
16.98
 1,735,860 17.11 17.25 16.67 9,190 507,480 -12.4

Chính sách bảo mật | Điều khoản sử dụng |