Ngân hàng TMCP Đầu tư và Phát triển Việt Nam (bid)

38.20
0.65
(1.73%)
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
(2024-12-03) 		-0.51 -1.33% 55,407,200 -6,313,267 -277.9
37.31
39.15
38.20
2 tháng
(2024-11-04) 		-1.87 -4.75% 90,736,600 -7,927,185 -352.6
36.74
39.71
38.20
3 tháng
(2024-10-04) 		-3.11 -7.65% 137,780,200 -15,459,985 -719.0
36.74
41.57
38.20
6 tháng
(2024-07-08) 		-1.29 -3.33% 283,814,300 -15,225,510 -715.0
36.74
41.82
38.20
12 tháng
(2024-01-08) 		-0.80 -2.08% 511,677,800 -25,982,869 -1,260.0
35.74
44.96
38.20
24 tháng
(2023-01-13) 		6.89 22.49% 796,859,500 -21,833,610 -1,073.2
29.34
44.96
38.20
36 tháng
(2022-01-18) 		4.62 14.03% 1,265,022,500 -2,267,116 -306.3
20.90
44.96
38.20
60 tháng
(2020-01-30) 		7.47 24.84% 2,333,978,580 -52,588,016 -2,311.3
17.58
44.96
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2024
38.68
 1,358,400 38.60 39.13 38.43 292,500 278,500 0.7
09/08/2024
38.60
 1,050,900 38.84 38.84 38.31 38,800 183,588 -6.8
08/08/2024
38.02
 1,424,000 38.43 38.68 37.77 238,200 435,000 -9.1
07/08/2024
38.35
 2,145,000 39.17 39.17 38.02 463,400 1,498,500 -48.0
06/08/2024
38.64
 1,806,100 38.35 39.38 37.89 719,100 739,500 -0.7
05/08/2024
38.10
 2,723,100 38.76 39.01 37.19 681,600 264,800 19.2
02/08/2024
39.46
 1,968,800 38.43 39.46 38.43 912,800 151,900 35.6
01/08/2024
38.68
 3,825,500 39.59 40.41 38.68 1,226,900 430,600 38.9
31/07/2024
39.34
 3,161,200 38.84 40 38.76 640,000 433,500 9.8
30/07/2024
38.68
 2,282,100 39.13 39.13 38.43 325,200 87,600 11.2
29/07/2024
38.93
 1,045,400 38.31 39.05 38.31 325,200 87,600 11.2
26/07/2024
38.22
 1,238,300 38.26 38.47 37.89 354,000 370,900 -0.8
25/07/2024
38.02
 1,465,000 38.39 38.39 37.60 634,400 241,200 18.0
24/07/2024
38.10
 2,478,000 37.19 38.72 37.19 1,203,400 235,800 44.5
23/07/2024
38.02
 3,359,700 39.50 39.88 36.78 1,314,200 746,037 26.6
22/07/2024
39.42
 3,438,100 39.42 40.25 39.01 620,000 921,500 -14.5
19/07/2024
39.42
 3,082,700 40.33 40.50 39.26 10,600 328,600 -15.3
18/07/2024
40.08
 3,362,700 40.17 40.74 39.55 361,000 795,500 -21.1
17/07/2024
39.67
 7,855,000 39.59 41.32 39.30 716,600 786,800 -3.4
16/07/2024
38.97
 4,079,700 38.68 39.92 38.43 472,100 768,100 -14.0
15/07/2024
38.47
 1,185,400 38.84 38.88 38.26 387,200 84,700 14.2
12/07/2024
38.51
 1,435,600 38.76 39.01 38.22 447,000 141,100 14.3
11/07/2024
38.68
 1,293,700 39.21 39.21 38.68 23,700 243,800 -10.3
10/07/2024
38.76
 2,019,900 39.55 39.59 38.76 550,500 95,900 21.7
09/07/2024
39.26
 2,572,300 39.26 39.67 38.76 1,176,800 212,300 45.8
08/07/2024
38.84
 1,981,700 39.30 39.50 38.64 505,500 164,500 16.1
05/07/2024
39.09
 4,622,000 39.13 39.83 38.93 1,614,300 429,700 56.8
04/07/2024
39.09
 2,666,100 38.84 39.17 38.68 763,200 437,400 15.4
03/07/2024
39.01
 4,601,800 38.02 39.01 37.64 2,039,200 392,900 77.0
02/07/2024
37.81
 3,612,500 36.57 37.85 36.40 1,175,000 149,900 46.6
01/07/2024
36.28
 1,236,800 35.79 36.28 35.54 275,200 449,400 -7.5
28/06/2024
35.74
 2,120,500 36.45 36.86 35.74 129,600 487,500 -15.5
27/06/2024
36.45
 1,573,600 36.94 37.19 36.45 69,500 454,600 -17.1
26/06/2024
36.78
 1,689,800 36.57 37.02 36.36 239,800 139,400 4.4
25/06/2024
36.53
 2,891,100 37.52 37.77 35.99 225,300 763,800 -24.1
24/06/2024
37.19
 1,951,000 38.02 38.31 37.19 54,600 128,300 -3.3
21/06/2024
37.69
 1,540,200 37.69 38.39 37.64 393,100 283,000 5.2
20/06/2024
37.60
 2,671,200 38.02 38.18 37.48 233,700 943,800 -32.3
19/06/2024
38.10
 2,599,500 38.68 38.68 37.89 234,800 257,100 -1.0
18/06/2024
38.43
 1,468,000 38.60 38.88 38.43 233,200 94,900 6.5
17/06/2024
38.43
 2,812,800 39.26 39.26 38.43 43,200 422,500 -17.8
14/06/2024
39.26
 2,240,900 40 40.29 39.26 30,000 184,600 -7.4
13/06/2024
39.96
 2,615,400 39.96 39.96 39.59 70,500 34,300 1.7
12/06/2024
39.59
 2,649,200 39.34 39.63 38.84 284,300 468,300 -8.7
11/06/2024
39.13
 2,535,500 39.50 39.55 39.01 249,800 259,162 -0.4
10/06/2024
39.38
 2,062,700 39.55 40.12 39.30 160,770 382,763 -10.6
07/06/2024
39.46
 1,233,400 39.75 39.92 39.42 25,120 105,349 -3.8
06/06/2024
39.59
 1,413,000 39.42 39.75 39.42 53,200 51,244 0.1
05/06/2024
39.38
 1,799,400 39.59 39.83 39.38 125,600 196,500 -3.4
04/06/2024
39.34
 1,112,900 39.55 39.83 39.30 13,900 136,900 -5.9
03/06/2024
39.09
 2,095,200 39.59 40.04 39.01 106,200 709,500 -28.8
31/05/2024
38.93
 1,967,800 39.42 39.92 38.93 31,000 572,800 -25.7
30/05/2024
39.42
 2,092,000 40 40.08 39.17 35,100 606,200 -27.2
29/05/2024
40.17
 1,388,900 40.87 40.87 40.17 135,200 253,000 -5.7
28/05/2024
40.58
 1,230,700 40.50 40.66 40.17 19,900 82,100 -3.0
27/05/2024
40.41
 763,200 40.83 40.83 40.12 49,200 36,900 0.6
24/05/2024
40.66
 2,175,600 40.99 41.82 40.08 65,900 51,500 0.7
23/05/2024
40.91
 1,788,900 41.16 41.49 40.83 47,700 569,900 -25.9
22/05/2024
41.16
 2,428,000 41.74 42.31 41.12 14,800 257,500 -12.2
21/05/2024
41.32
 1,794,700 41.32 41.57 40.83 4,300 692,000 -34.3
20/05/2024
40.99
 2,191,900 40.99 41.90 40.91 56,600 472,300 -20.7
17/05/2024
40.79
 1,518,300 41.03 41.07 40.66 35,400 773,893 -36.5
16/05/2024
40.99
 2,097,300 40.62 41.57 40.54 212,900 625,300 -20.5
15/05/2024
40.17
 1,393,000 40.04 40.45 39.96 124,900 599,200 -23.0
14/05/2024
39.75
 1,948,300 40.33 40.66 39.71 22,000 1,183,700 -56.2
13/05/2024
40.17
 1,663,700 40.66 40.91 40.08 37,600 846,800 -39.6
10/05/2024
40.54
 827,700 40.99 41.12 40.45 15,300 198,700 -9.1
09/05/2024
40.91
 970,600 41.57 41.57 40.91 19,600 475,000 -22.7
08/05/2024
41.16
 1,057,600 41.40 41.98 41.16 48,500 484,600 -21.8
07/05/2024
41.32
 1,069,500 41.82 42.15 41.32 207,700 587,000 -19.0
06/05/2024
41.74
 1,192,000 40.74 41.74 40.74 160,900 234,000 -3.7
03/05/2024
40.66
 700,800 41.03 41.24 40.50 29,000 93,700 -3.2
02/05/2024
40.66
 568,700 40.74 41.07 40.37 84,100 121,600 -1.8
26/04/2024
40.66
 774,500 40.99 41.40 40.58 29,900 152,200 -6.0
25/04/2024
40.99
 1,053,600 41.12 41.57 40.74 77,600 374,100 -14.8
24/04/2024
41.32
 1,416,800 40.87 41.65 40.79 331,300 462,900 -6.5
23/04/2024
40.83
 2,273,300 40.66 41.74 40.08 823,400 728,300 4.7
22/04/2024
41.40
 1,298,900 40.33 41.40 40.33 226,300 136,600 4.4
19/04/2024
39.96
 2,170,000 39.59 40.91 38.93 376,200 581,500 -9.9
17/04/2024
39.75
 1,973,200 42.07 42.15 39.67 127,200 322,000 -9.6
16/04/2024
41.57
 2,349,900 41.07 42.31 40.87 689,700 297,800 19.8
15/04/2024
41.07
 2,541,500 44.05 45.04 41.07 231,800 318,800 -4.7
12/04/2024
44.13
 3,374,100 43.80 45.04 43.64 226,300 492,700 -14.1
11/04/2024
43.80
 2,276,400 42.56 44.13 42.40 431,900 179,900 13.1
10/04/2024
42.98
 1,193,200 43.64 43.64 42.89 616,800 335,500 14.7
09/04/2024
43.55
 1,751,000 42.23 43.55 41.98 571,400 98,200 24.6
08/04/2024
41.98
 904,800 41.49 42.64 41.32 337,100 73,300 13.4
05/04/2024
41.49
 1,654,900 42.07 42.07 41.49 229,700 660,600 -21.7
04/04/2024
42.15
 1,093,500 42.81 42.81 42.15 60,000 385,100 -16.7
03/04/2024
42.15
 1,496,500 42.98 43.22 42.15 206,200 424,500 -11.1
02/04/2024
42.89
 1,576,300 42.89 43.31 42.56 155,300 220,800 -3.4
01/04/2024
43.06
 1,362,900 43.14 43.55 42.73 288,600 560,900 -14.2
29/03/2024
43.06
 1,788,300 43.97 43.97 42.98 32,600 572,500 -28.2
28/03/2024
43.47
 1,358,700 43.97 44.55 43.39 100,800 320,000 -11.6
27/03/2024
43.39
 1,607,900 44.05 44.05 43.39 13,200 545,400 -28.1
26/03/2024
43.80
 1,409,500 43.80 44.55 43.80 343,600 303,800 2.2
25/03/2024
43.80
 1,262,200 44.79 45.87 43.55 83,200 117,500 -1.8
22/03/2024
44.79
 4,361,200 44.05 46.86 44.05 394,900 856,200 -25.3
21/03/2024
43.80
 1,857,100 43.97 44.13 43.64 27,200 1,112,200 -57.4
20/03/2024
43.80
 3,132,600 42.64 43.88 41.74 276,500 1,249,600 -50.4

Chính sách bảo mật | Điều khoản sử dụng |