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)
07/07/2017
13.29
 4,883,780 13.36 13.56 13.26 694,060 2,970 14.1
06/07/2017
13.36
 5,082,620 13.43 13.62 13.26 96,260 13,000 1.7
05/07/2017
13.43
 3,792,250 13.36 13.46 13.29 6,210 6,450 -0.0
04/07/2017
13.36
 3,960,190 13.62 13.75 13.29 138,670 0 2.8
03/07/2017
13.62
 3,702,190 13.43 13.79 13.43 1,442,960 20,350 29.5
30/06/2017
13.43
 2,718,220 13.36 13.43 13.29 721,120 36,090 13.9
29/06/2017
13.36
 5,414,500 13.13 13.56 13.26 212,670 1,000 4.3
28/06/2017
13.13
 3,584,220 13.10 13.29 12.96 28,900 2,000 0.5
27/06/2017
13.10
 3,955,780 13.29 13.39 13.10 261,100 3,000 5.2
26/06/2017
13.29
 4,079,030 13.10 13.39 13.03 100,080 15,000 1.7
23/06/2017
13.10
 4,067,480 13.06 13.10 12.90 26,500 96,000 -1.4
22/06/2017
13.06
 4,700,650 13.36 13.49 13.06 11,410 33,000 -0.4
21/06/2017
13.36
 7,245,070 13.52 13.56 13.06 205,260 64,170 2.8
20/06/2017
13.52
 6,648,680 13.16 13.56 13.23 1,007,960 347,570 13.5
19/06/2017
13.16
 4,812,540 13.00 13.20 13.03 316,120 314,660 0.0
16/06/2017
13.00
 3,740,610 13.03 13.10 12.93 112,330 149,840 -0.7
15/06/2017
13.03
 5,827,220 13.16 13.23 12.93 102,080 4,140 2.0
14/06/2017
13.16
 7,438,470 12.83 13.23 12.93 430,720 40,000 7.8
13/06/2017
12.83
 4,418,920 12.47 12.96 12.44 63,550 3,100 1.2
12/06/2017
12.47
 4,459,550 12.41 12.67 12.34 383,900 45,140 6.4
09/06/2017
12.41
 4,780,100 12.57 12.67 12.37 27,650 0 0.5
08/06/2017
12.57
 3,776,460 12.77 12.77 12.44 27,900 11,660 0.3
07/06/2017
12.77
 6,665,550 12.77 13.00 12.70 2,000 11,500 -0.2
06/06/2017
12.77
 8,701,470 12.31 12.80 12.18 510,050 25,000 9.0
05/06/2017
12.31
 3,173,120 12.01 12.37 12.11 9,020 32,800 -0.4
02/06/2017
12.01
 5,040,700 12.04 12.11 11.81 26,520 30,000 -0.1
01/06/2017
12.04
 3,182,440 12.14 12.27 12.04 15,610 3,000 0.2
31/05/2017
12.14
 4,665,780 12.08 12.24 11.94 55,030 500,000 -8.2
30/05/2017
12.08
 7,521,710 12.50 12.64 12.08 84,150 604,330 -9.9
29/05/2017
12.50
 6,835,440 12.83 13.03 12.44 411,310 451,400 -0.8
26/05/2017
12.83
 6,662,620 12.57 12.83 12.50 1,844,530 41,040 34.7
25/05/2017
12.57
 8,562,650 12.67 12.96 12.50 1,094,420 903,900 3.7
24/05/2017
12.67
 9,620,910 12.21 12.73 12.04 1,855,720 864,750 18.7
23/05/2017
12.21
 10,107,090 12.11 12.60 11.94 2,030,580 15,940 37.8
22/05/2017
12.11
 15,701,040 11.32 12.11 11.45 6,480 7,570 -0.0
19/05/2017
11.32
 5,387,170 11.06 11.32 11.02 131,650 13,000 2.0
18/05/2017
11.06
 3,270,310 10.99 11.22 10.96 332,300 6,000 5.5
17/05/2017
10.99
 2,289,770 11.12 11.12 10.96 4,260 55,370 -0.9
16/05/2017
11.12
 3,557,650 11.12 11.22 10.99 7,000 150,100 -2.4
15/05/2017
11.12
 3,094,730 11.16 11.16 10.99 1,000 54,700 -0.9
12/05/2017
11.16
 3,232,780 11.19 11.39 11.12 275,540 108,340 2.9
11/05/2017
11.19
 3,438,740 11.25 11.35 11.19 50,720 139,000 -1.5
10/05/2017
11.25
 6,204,060 10.92 11.39 10.92 75,000 66,350 0.1
09/05/2017
10.92
 3,390,050 10.86 10.99 10.76 60,100 201,000 -2.4
08/05/2017
10.86
 2,750,130 10.89 10.96 10.73 100 137,000 -2.3
05/05/2017
10.89
 2,558,190 11.06 11.06 10.79 166,840 130,700 0.6
04/05/2017
11.06
 3,603,070 10.92 11.22 10.83 119,490 400,000 -4.7
03/05/2017
10.92
 2,134,200 10.92 11.06 10.86 1,500 366,094 -6.1
28/04/2017
10.92
 4,054,470 10.92 10.99 10.73 490,130 1,081,730 -9.7
27/04/2017
10.92
 1,305,200 10.86 10.99 10.83 230,060 155,490 1.2
26/04/2017
10.86
 3,093,360 10.76 11.02 10.63 104,760 0 1.7
25/04/2017
10.76
 2,039,700 10.76 10.86 10.66 33,750 22,300 0.2
24/04/2017
10.76
 915,040 10.89 10.92 10.73 2,000 4,200 -0.0
21/04/2017
10.89
 2,322,130 10.92 11.12 10.86 36,960 18,040 0.3
20/04/2017
10.92
 3,276,820 10.73 11.12 10.63 5,200 108,700 -1.7
19/04/2017
10.73
 2,200,740 10.86 10.86 10.73 13,000 130,360 -1.9
18/04/2017
10.86
 3,394,390 10.79 10.86 10.66 10,150 0 0.2
17/04/2017
10.79
 2,640,550 11.22 11.22 10.79 52,000 10 0.9
14/04/2017
11.22
 4,089,000 11.12 11.22 10.83 10,150 33,000 -0.4
13/04/2017
11.12
 4,017,550 11.19 11.25 11.06 540 0 0.0
12/04/2017
11.19
 3,272,610 11.19 11.32 11.06 2,180 7,400 -0.1
11/04/2017
11.19
 3,274,570 11.19 11.22 11.02 55,550 90,000 -0.6
10/04/2017
11.19
 3,210,070 11.25 11.35 11.19 350,630 1,200 6.0
07/04/2017
11.25
 4,065,580 11.29 11.35 11.06 375,190 31,000 5.9
05/04/2017
11.29
 3,256,600 11.32 11.42 11.25 41,000 4,440 0.6
04/04/2017
11.32
 3,160,690 11.29 11.48 11.22 16,000 500 0.3
03/04/2017
11.29
 3,046,160 11.55 11.55 11.29 9,220 5,000 0.1
31/03/2017
11.55
 2,402,720 11.68 11.68 11.45 11,000 0 0.2
30/03/2017
11.68
 5,467,270 11.45 11.75 11.42 278,100 1,490 4.9
29/03/2017
11.45
 4,029,300 11.45 11.48 11.25 131,000 214,490 -1.4
28/03/2017
11.45
 3,129,920 11.68 11.71 11.45 100,000 2,020 1.7
27/03/2017
11.68
 7,212,840 11.78 11.94 11.62 257,050 11,000 4.4
24/03/2017
11.78
 8,242,990 11.48 11.78 11.45 440,400 500 7.8
23/03/2017
11.48
 3,455,890 11.45 11.62 11.32 283,260 29,900 4.4
22/03/2017
11.45
 9,321,930 11.45 11.62 11.39 32,490 376,010 -6.0
21/03/2017
11.45
 10,006,770 11.02 11.45 11.06 12,350 4,000 0.1
20/03/2017
11.02
 3,017,280 10.99 11.06 10.83 2,010 250,000 -4.1
17/03/2017
10.99
 4,646,040 10.76 11.02 10.73 30 250 -0.0
16/03/2017
10.76
 1,860,750 10.83 10.89 10.69 0 0 0
15/03/2017
10.83
 1,177,930 10.79 10.83 10.69 1,200 0 0.0
14/03/2017
10.79
 2,190,590 10.86 10.86 10.73 9,700 94,520 -1.4
13/03/2017
10.86
 1,377,930 10.89 10.89 10.73 20,000 0 0.3
10/03/2017
10.89
 2,210,220 11.06 11.12 10.89 7,000 147,530 -2.3
09/03/2017
11.06
 4,635,690 10.92 11.16 10.89 27,600 0 0.5
08/03/2017
10.92
 2,091,720 10.86 11.02 10.73 90 0 0.0
07/03/2017
10.86
 1,229,860 10.92 10.92 10.79 18,250 1,570 0.3
06/03/2017
10.92
 2,663,090 10.79 10.99 10.79 192,170 63,880 2.1
03/03/2017
10.79
 3,291,400 10.56 10.79 10.40 160,300 400,000 -3.8
02/03/2017
10.56
 2,357,980 10.73 10.86 10.56 32,420 883,350 -13.7
01/03/2017
10.73
 2,971,500 10.83 10.83 10.60 100 42,000 -0.7
28/02/2017
10.83
 1,374,710 10.99 10.99 10.79 10,000 37,490 -0.5
27/02/2017
10.99
 1,299,320 10.96 10.99 10.83 0 0 0
24/02/2017
10.96
 2,717,550 10.96 11.06 10.86 70,900 10,630 1.0
23/02/2017
10.96
 1,917,960 10.92 10.99 10.76 40,490 500 0.7
22/02/2017
10.92
 2,027,200 10.99 11.06 10.86 8,500 0 0.1
21/02/2017
10.99
 3,466,220 10.92 11.09 10.96 349,180 7,000 5.7
20/02/2017
10.92
 4,319,650 11.12 11.12 10.86 10,000 33,880 -0.4
17/02/2017
11.12
 2,315,410 11.19 11.22 11.02 0 11,050 -0.2
16/02/2017
11.19
 4,207,540 11.42 11.48 11.19 103,070 17,050 1.5
15/02/2017
11.42
 3,866,520 11.19 11.45 11.09 77,000 1,300 1.3

Chính sách bảo mật | Điều khoản sử dụng |