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)
13/02/2017
11.09
 2,356,920 11.25 11.29 11.09 2,000 0 0.0
10/02/2017
11.25
 3,882,460 11.09 11.29 11.06 80,000 100 1.4
09/02/2017
11.09
 3,894,230 11.19 11.29 11.09 21,420 0 0.4
08/02/2017
11.19
 3,716,420 11.25 11.32 11.09 163,900 13,500 2.5
07/02/2017
11.25
 3,550,940 11.32 11.42 11.16 10,000 201,600 -3.3
06/02/2017
11.32
 2,896,390 11.32 11.45 11.19 27,580 0 0.5
03/02/2017
11.32
 4,057,580 11.32 11.55 11.22 24,010 5,300 0.3
02/02/2017
11.32
 3,033,030 11.12 11.32 10.96 99,680 10,000 1.5
25/01/2017
11.12
 2,424,360 11.19 11.19 10.86 42,160 67,000 -0.4
24/01/2017
11.19
 3,130,040 11.09 11.29 11.09 186,730 28,400 2.7
23/01/2017
11.09
 3,412,290 10.96 11.19 10.92 674,000 8,400 11.2
20/01/2017
10.96
 3,226,890 10.83 11.12 10.79 16,510 15,100 0.0
19/01/2017
10.83
 1,997,400 10.83 10.96 10.73 412,000 343,000 1.1
18/01/2017
10.83
 5,523,490 11.06 11.39 10.83 587,000 635,950 -0.8
17/01/2017
11.06
 6,538,420 10.40 11.09 10.50 212,630 1,227,830 -16.6
16/01/2017
10.40
 2,739,610 10.69 10.73 10.40 20,600 95,000 -1.2
13/01/2017
10.69
 3,414,240 10.86 10.89 10.63 10 213,100 -3.5
12/01/2017
10.86
 3,541,500 10.92 10.92 10.79 0 501,000 -8.3
11/01/2017
10.92
 7,292,910 10.60 10.92 10.56 603,060 650,000 -0.7
10/01/2017
10.60
 2,471,780 10.66 10.66 10.50 10 400,000 -6.4
09/01/2017
10.66
 6,160,700 10.37 10.79 10.40 9,800 242,000 -3.8
06/01/2017
10.37
 6,338,280 10.13 10.56 10.00 364,800 271,000 1.5
05/01/2017
10.13
 1,988,580 10.17 10.33 10.00 57,000 100,300 -0.7
04/01/2017
10.17
 4,674,470 9.97 10.33 10.07 65,750 220,000 -2.4
03/01/2017
9.97
 4,954,000 9.35 9.97 9.44 0 207,000 -3.1
30/12/2016
9.35
 1,439,980 9.41 9.48 9.35 0 230,000 -3.3
29/12/2016
9.41
 1,707,820 9.51 9.51 9.35 0 450,000 -6.4
28/12/2016
9.51
 1,805,210 9.54 9.58 9.41 30,000 398,550 -5.3
27/12/2016
9.54
 1,463,890 9.61 9.61 9.44 14,300 382,920 -5.3
26/12/2016
9.61
 1,127,830 9.61 9.71 9.58 13,000 40,000 -0.4
23/12/2016
9.61
 1,837,280 9.61 9.61 9.44 300 320,000 -4.7
22/12/2016
9.61
 967,740 9.81 9.81 9.54 300 350,000 -5.1
21/12/2016
9.81
 1,778,310 9.71 9.81 9.58 0 300,000 -4.4
20/12/2016
9.71
 1,298,970 9.71 9.77 9.64 25,600 253,830 -3.4
19/12/2016
9.71
 1,823,730 9.64 9.87 9.64 0 455,000 -6.7
16/12/2016
9.64
 1,663,470 9.87 9.87 9.58 106,300 531,050 -6.2
15/12/2016
9.87
 2,157,870 10.00 10.00 9.54 227,250 500,000 -4.0
14/12/2016
10.00
 1,762,620 9.41 10.00 9.25 484,010 967,620 -7.0
13/12/2016
9.41
 2,488,130 9.61 9.61 9.21 184,320 535,000 -5.0
12/12/2016
9.61
 1,565,240 9.71 9.71 9.51 187,550 120,400 1.0
09/12/2016
9.71
 772,520 9.74 9.81 9.64 96,000 230,000 -2.0
08/12/2016
9.74
 1,623,610 9.71 9.77 9.64 2,600 432,860 -6.3
07/12/2016
9.71
 1,784,350 9.71 9.77 9.64 0 420,000 -6.2
06/12/2016
9.71
 2,279,090 10.00 10.00 9.54 310 507,140 -7.5
05/12/2016
10.00
 1,640,570 10.07 10.07 9.87 35,530 706,000 -10.1
02/12/2016
10.07
 1,335,510 10.13 10.13 10.00 5,600 615,840 -9.3
01/12/2016
10.13
 2,936,240 10.07 10.13 10.04 0 964,190 -14.8
30/11/2016
10.07
 2,368,910 10.00 10.17 9.97 7,690 550,000 -8.3
29/11/2016
10.00
 1,665,320 10.33 10.37 10.00 20,000 482,330 -7.1
28/11/2016
10.33
 1,818,540 10.46 10.46 10.23 0 202,000 -3.2
25/11/2016
10.46
 840,410 10.53 10.53 10.33 0 129,210 -2.0
24/11/2016
10.53
 617,020 10.60 10.60 10.33 0 200,000 -3.2
23/11/2016
10.60
 3,221,530 10.60 10.76 10.60 21,000 353,000 -5.4
22/11/2016
10.60
 1,905,030 10.20 10.60 10.20 0 486,050 -7.7
21/11/2016
10.20
 2,002,790 10.07 10.33 10.13 64,420 470,000 -6.3
18/11/2016
10.07
 837,340 10.07 10.10 10.00 10,250 190,000 -2.8
17/11/2016
10.07
 680,780 10.17 10.17 10.07 50 278,000 -4.3
16/11/2016
10.17
 554,170 10.10 10.20 10.10 10,520 241,910 -3.6
15/11/2016
10.10
 943,440 10.10 10.20 10.07 13,440 158,170 -2.2
14/11/2016
10.10
 1,117,210 10.33 10.37 10.07 10,200 200,000 -2.9
11/11/2016
10.33
 730,860 10.40 10.43 10.23 31,950 80,000 -0.8
10/11/2016
10.40
 1,048,200 10.40 10.46 10.33 10,760 156,420 -2.3
09/11/2016
10.40
 1,444,880 10.37 10.40 9.74 100 33,000 -0.5
08/11/2016
10.37
 650,940 10.40 10.53 10.37 7,080 151,570 -2.3
07/11/2016
10.40
 1,291,320 10.66 10.66 10.40 500 154,990 -2.5
04/11/2016
10.66
 1,590,540 10.60 10.66 10.40 10,300 237,000 -3.6
03/11/2016: Cổ tức tiền mặt tỉ lệ: 8.5%
03/11/2016
10.60
 1,917,430 10.53 10.66 10.43 13,000 360,030 -5.6
02/11/2016
10.53
 1,422,400 10.62 10.62 10.44 30,000 333,420 -5.1
01/11/2016
10.62
 1,407,290 10.44 10.62 10.40 290 351,000 -5.9
31/10/2016
10.44
 1,090,960 10.69 10.75 10.44 380 455,810 -7.6
28/10/2016
10.69
 1,926,490 10.44 10.75 10.47 700 290,000 -4.9
27/10/2016
10.44
 2,307,600 10.78 10.78 10.44 26,000 300,500 -4.7
26/10/2016
10.78
 1,230,860 10.90 10.94 10.62 0 520,390 -9.0
25/10/2016
10.90
 2,232,770 11.03 11.03 10.75 0 350,000 -6.1
24/10/2016
11.03
 3,458,020 11.00 11.19 11.00 84,040 455,020 -6.6
21/10/2016
11.00
 929,330 11.00 11.06 10.87 115,150 128,240 -0.2
20/10/2016
11.00
 2,281,060 11.06 11.12 10.94 1,020 130,120 -2.3
19/10/2016
11.06
 5,957,570 10.62 11.06 10.53 30,800 203,200 -3.0
18/10/2016
10.62
 251,130 10.69 10.69 10.47 13,010 300 0.2
17/10/2016
10.69
 897,530 10.62 10.72 10.56 0 0 0
14/10/2016
10.62
 2,349,780 10.50 10.69 10.40 5,450 165,120 -2.7
13/10/2016
10.50
 421,910 10.50 10.50 10.44 0 0 0
12/10/2016
10.50
 422,240 10.50 10.56 10.44 0 0 0
11/10/2016
10.50
 1,974,890 10.47 10.50 10.25 600 23,390 -0.4
10/10/2016
10.47
 778,870 10.62 10.69 10.44 0 16,100 -0.3
07/10/2016
10.62
 905,070 10.81 10.81 10.59 10 0 0.0
06/10/2016
10.81
 2,478,390 10.81 10.84 10.65 3,310 483,000 -8.3
05/10/2016
10.81
 1,597,280 10.69 10.90 10.62 205,090 195,000 0.2
04/10/2016
10.69
 1,684,540 10.62 10.84 10.53 280,000 145,600 2.3
03/10/2016
10.62
 1,677,100 10.62 10.69 10.47 3,100 0 0.1
30/09/2016
10.62
 1,672,670 10.62 10.69 10.40 303,100 100,000 3.4
29/09/2016
10.62
 1,270,170 10.84 10.84 10.47 8,500 0 0.1
28/09/2016
10.84
 3,589,280 10.50 10.84 10.44 489,200 288,040 3.5
27/09/2016
10.50
 4,499,140 9.97 10.50 9.87 355,210 751,610 -6.6
26/09/2016
9.97
 775,690 10.03 10.03 9.87 300 503,646 -8.0
23/09/2016
10.03
 753,340 10.03 10.03 9.90 9,800 164,290 -2.5
22/09/2016
10.03
 502,770 10.06 10.19 10.00 110,090 279,170 -2.7
21/09/2016
10.06
 960,130 10.00 10.19 9.87 150,900 560,990 -6.6
20/09/2016
10.00
 983,190 9.87 10.00 9.72 95,200 34,790 1.0
19/09/2016
9.87
 367,810 9.90 9.97 9.84 7,990 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |