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)
27/11/2017
17.11
 1,300,640 17.18 17.35 17.05 109,300 95,700 0.3
24/11/2017
17.18
 1,762,130 17.18 17.35 16.98 47,040 624,580 -14.6
23/11/2017
17.18
 2,648,530 17.45 18.00 17.18 358,160 463,870 -2.7
22/11/2017
17.45
 4,041,890 16.33 17.45 16.30 2,086,880 912,250 29.7
21/11/2017
16.33
 2,397,310 16.30 16.64 16.30 469,650 413,200 1.3
20/11/2017
16.30
 1,424,750 16.33 16.40 16.06 391,180 424,000 -0.8
17/11/2017
16.33
 2,518,270 16.40 16.50 15.96 658,760 730,660 -1.6
16/11/2017
16.40
 2,383,080 16.44 16.54 16.10 1,133,730 348,840 18.9
15/11/2017
16.44
 1,143,070 16.50 16.57 16.30 645,670 29,000 14.9
14/11/2017
16.50
 1,976,900 16.27 16.57 15.96 809,940 20,230 19.1
13/11/2017
16.27
 1,456,000 16.03 16.27 16.03 570,140 3,550 13.5
10/11/2017
16.03
 2,655,350 15.96 16.44 15.82 1,327,310 22,740 31.0
09/11/2017
15.96
 2,328,420 16.16 16.23 15.89 654,390 39,330 14.5
08/11/2017
16.16
 3,162,900 15.52 16.16 15.42 1,426,110 14,890 33.1
07/11/2017
15.52
 2,397,470 15.52 15.65 15.35 1,491,900 47,950 33.0
06/11/2017
15.52
 2,248,950 15.21 15.52 15.11 430,800 12,540 9.4
03/11/2017
15.21
 2,000,100 14.87 15.21 14.60 749,600 12,200 16.1
02/11/2017
14.87
 2,240,060 15.21 15.31 14.60 266,830 100,400 3.6
01/11/2017
15.21
 2,540,230 14.84 15.25 14.84 903,420 96,500 17.9
31/10/2017
14.84
 2,860,900 14.84 15.04 14.60 1,127,790 306,190 18.0
30/10/2017
14.84
 5,516,030 14.40 15.15 14.40 1,073,460 84,080 21.5
27/10/2017
14.40
 1,525,120 14.06 14.40 13.96 209,100 38,610 3.6
26/10/2017
14.06
 1,949,360 14.26 14.40 13.79 102,740 110,310 -0.1
25/10/2017
14.26
 1,419,710 14.09 14.47 14.06 124,580 500 2.6
24/10/2017
14.09
 991,780 14.19 14.19 13.99 65,920 3,000 1.3
23/10/2017
14.19
 2,104,280 14.53 14.57 14.13 644,780 34,100 12.8
20/10/2017
14.53
 2,795,090 14.43 14.57 14.33 1,025,350 180 21.9
19/10/2017
14.43
 2,221,120 14.53 14.53 14.13 576,390 1,000 12.2
18/10/2017
14.53
 3,877,330 14.60 14.74 14.47 1,739,800 45,870 36.4
17/10/2017
14.60
 5,851,150 13.82 14.60 13.85 861,950 40,030 17.3
16/10/2017
13.82
 1,723,790 13.72 13.89 13.72 280,050 63,310 4.4
13/10/2017
13.72
 720,350 13.68 13.75 13.62 257,680 20,000 4.8
12/10/2017
13.68
 1,237,240 13.79 13.89 13.68 28,540 60 0.6
11/10/2017
13.79
 2,054,250 13.58 13.89 13.62 450,250 700 9.1
10/10/2017
13.58
 786,110 13.58 13.72 13.55 1,010 2,000 -0.0
09/10/2017
13.58
 1,931,480 13.55 13.79 13.58 200 0 0.0
06/10/2017
13.55
 2,512,220 13.52 13.72 13.45 50,470 350 1.0
05/10/2017
13.52
 1,259,970 13.62 13.75 13.48 1,050 500 0.0
04/10/2017
13.62
 1,798,560 13.48 13.72 13.48 0 100 -0.0
03/10/2017
13.48
 2,747,020 13.38 13.72 13.38 27,870 70 0.6
02/10/2017
13.38
 1,316,100 13.31 13.58 13.31 10 0 0.0
29/09/2017
13.31
 2,047,180 13.35 13.48 13.31 28,460 424,610 -7.8
28/09/2017
13.35
 2,620,840 13.72 13.85 13.35 399,200 757,970 -7.2
27/09/2017
13.72
 1,270,120 13.85 13.92 13.72 1,500 51,500 -1.0
26/09/2017
13.85
 1,400,280 13.85 13.99 13.82 6,380 0 0.1
25/09/2017
13.85
 1,296,670 13.99 14.02 13.79 5,300 150,000 -3.0
22/09/2017
13.99
 1,539,180 14.16 14.19 13.99 74,170 30,000 0.9
21/09/2017
14.16
 3,542,580 13.92 14.19 13.82 815,120 155,000 13.6
20/09/2017
13.92
 1,165,030 14.02 14.02 13.85 487,720 637,850 -3.1
19/09/2017
14.02
 1,771,760 13.92 14.16 13.89 154,150 111,500 0.9
18/09/2017
13.92
 1,867,500 13.85 14.06 13.82 20 14,500 -0.3
15/09/2017
13.85
 761,660 14.02 14.02 13.82 7,470 81,980 -1.5
14/09/2017
14.02
 1,630,270 13.92 14.16 13.79 4,010 100,000 -2.0
13/09/2017
13.92
 865,900 13.92 14.06 13.82 620 29,700 -0.6
12/09/2017
13.92
 1,086,660 13.72 14.06 13.62 0 9,000 -0.2
11/09/2017
13.72
 1,595,410 13.82 13.99 13.58 360,000 56,000 6.2
08/09/2017
13.82
 2,150,240 14.16 14.16 13.82 2,600 72,680 -1.5
07/09/2017
14.16
 2,388,710 13.99 14.40 13.96 427,050 205,510 4.6
06/09/2017
13.99
 2,638,220 14.23 14.23 13.89 135,200 303,800 -3.5
05/09/2017
14.23
 1,769,650 14.30 14.30 13.99 441,370 59,500 8.0
01/09/2017
14.30
 3,772,890 14.06 14.67 14.09 510,750 59,250 9.6
31/08/2017
14.06
 5,421,350 13.14 14.06 13.14 142,930 56,850 1.7
30/08/2017
13.14
 1,728,800 13.35 13.38 13.14 120,680 328,620 -4.1
29/08/2017
13.35
 1,636,320 13.35 13.52 13.31 100 18,100 -0.4
28/08/2017
13.35
 1,189,610 13.41 13.52 13.28 5,020 0 0.1
25/08/2017
13.41
 1,774,880 13.45 13.65 13.38 109,830 10,000 2.0
24/08/2017
13.45
 2,016,560 13.18 13.52 13.18 285,160 114,340 3.4
23/08/2017
13.18
 1,180,060 13.01 13.24 12.94 202,150 100,500 1.9
22/08/2017
13.01
 1,799,420 13.35 13.35 13.01 31,790 0 0.6
21/08/2017
13.35
 1,027,780 13.41 13.48 13.04 6,680 14,500 -0.2
18/08/2017
13.41
 2,250,620 13.04 13.58 12.77 106,680 75,000 0.6
17/08/2017
13.04
 5,639,850 13.58 13.68 12.97 261,640 1,090,400 -16.2
16/08/2017
13.58
 2,001,570 13.79 13.85 13.45 66,220 50,000 0.3
15/08/2017
13.79
 1,784,120 14.13 14.13 13.79 15,060 73,560 -1.2
14/08/2017
14.13
 1,736,920 13.79 14.13 13.58 90,580 10,000 1.7
11/08/2017
13.79
 2,439,370 13.79 13.85 13.45 627,520 0 12.7
10/08/2017
13.79
 4,450,650 13.85 14.13 13.18 66,710 130,500 -1.3
09/08/2017: Cổ tức tiền mặt tỉ lệ: 7%
09/08/2017
13.85
 9,682,480 14.87 15.01 13.85 364,140 738,420 -7.7
08/08/2017
14.87
 2,963,240 14.81 14.94 14.74 599,230 3,930 13.4
07/08/2017
14.81
 3,107,320 14.74 14.84 14.61 291,800 4,300 6.4
04/08/2017
14.74
 2,565,930 15.07 15.07 14.74 42,200 12,160 0.7
03/08/2017
15.07
 4,418,090 14.77 15.14 14.74 1,882,900 322,470 35.5
02/08/2017
14.77
 6,829,100 14.61 15.10 14.25 2,125,100 216,120 42.4
01/08/2017
14.61
 3,554,410 14.61 14.71 14.35 809,640 180,400 13.9
31/07/2017
14.61
 6,728,350 13.82 14.71 13.89 2,963,010 160,330 61.3
28/07/2017
13.82
 5,408,060 13.62 13.95 13.56 425,050 31,000 8.3
27/07/2017
13.62
 3,954,610 13.56 13.72 13.43 5,220 171,880 -3.4
26/07/2017
13.56
 4,938,950 13.49 13.75 13.39 788,810 47,100 15.3
25/07/2017
13.49
 4,854,620 12.77 13.49 12.77 954,000 34,260 18.3
24/07/2017
12.77
 1,521,320 12.67 12.83 12.47 11,000 2,000 0.2
21/07/2017
12.67
 2,846,690 12.90 13.03 12.67 515,930 10,000 9.9
20/07/2017
12.90
 2,885,390 12.54 12.90 12.50 380 300 0.0
19/07/2017
12.54
 1,785,650 12.47 12.67 12.50 512,000 0 9.8
18/07/2017
12.47
 1,988,430 12.44 12.57 12.31 25,700 19,400 0.1
17/07/2017
12.44
 2,508,150 12.70 12.83 12.41 12,920 184,700 -3.3
14/07/2017
12.70
 1,615,650 12.87 12.96 12.70 12,000 57,000 -0.9
13/07/2017
12.87
 1,427,810 12.70 12.93 12.67 0 7,520 -0.1
12/07/2017
12.70
 2,218,530 12.96 12.96 12.70 40,370 50,800 -0.2
11/07/2017
12.96
 2,406,080 12.96 13.00 12.54 20,310 68,600 -0.9
10/07/2017
12.96
 4,280,320 13.29 13.36 12.96 22,440 33,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |