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

49.10
-0.15
(-0.30%)
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)
16/09/2016
9.90
 758,660 9.94 9.94 9.75 1,350 323,520 -5.1
15/09/2016
9.94
 916,150 9.94 10.00 9.84 500 228,570 -3.6
14/09/2016
9.94
 652,350 10.12 10.12 9.94 1,600 203,890 -3.2
13/09/2016
10.12
 477,480 10.19 10.19 10.06 7,180 117,000 -1.8
12/09/2016
10.19
 815,890 10.19 10.28 10.06 390 9,000 -0.1
09/09/2016
10.19
 447,890 10.19 10.19 10.12 700 0 0.0
08/09/2016
10.19
 541,640 10.06 10.19 10.00 30,000 60,000 -0.5
07/09/2016
10.06
 1,329,560 10.06 10.12 9.94 311,600 581,060 -4.3
06/09/2016
10.06
 828,750 10.25 10.25 10.06 130,100 294,100 -2.7
05/09/2016
10.25
 1,306,300 10.25 10.25 9.94 1,500 661,000 -10.6
01/09/2016
10.25
 900,430 10.25 10.25 10.06 500 124,590 -2.0
31/08/2016
10.25
 734,920 10.31 10.31 10.19 78,500 124,490 -0.8
30/08/2016
10.31
 466,210 10.31 10.31 10.19 38,580 93,480 -0.9
29/08/2016
10.31
 1,091,630 10.25 10.37 10.25 101,000 287,170 -3.1
26/08/2016
10.25
 1,297,270 10.19 10.44 10.19 0 708,860 -11.7
25/08/2016
10.19
 703,200 10.19 10.25 10.06 1,000 354,000 -5.7
24/08/2016
10.19
 1,612,330 10.31 10.31 10.12 49,070 631,430 -9.5
23/08/2016
10.31
 903,350 10.31 10.31 10.19 155,100 476,600 -5.3
22/08/2016
10.31
 1,257,980 10.37 10.37 10.25 4,000 795,890 -13.1
19/08/2016
10.37
 2,029,450 10.44 10.44 10.19 59,460 1,000,090 -15.5
18/08/2016
10.44
 1,343,540 10.56 10.56 10.31 810 199,420 -3.3
17/08/2016
10.56
 285,200 10.56 10.62 10.44 1,000 15,000 -0.2
16/08/2016
10.56
 827,940 10.69 10.69 10.50 0 0 0
15/08/2016
10.69
 632,830 10.69 10.69 10.50 600 0 0.0
12/08/2016
10.69
 434,800 10.81 10.81 10.50 2,200 50,000 -0.8
11/08/2016
10.81
 1,228,890 10.56 10.81 10.44 249,500 0 4.2
10/08/2016
10.56
 1,148,170 10.31 10.56 10.19 7,000 302,130 -4.9
09/08/2016
10.31
 519,900 10.37 10.44 10.25 10,000 196,920 -3.1
08/08/2016
10.37
 1,551,990 10.44 10.44 10.12 38,430 353,220 -5.1
05/08/2016
10.44
 1,690,970 10.56 10.56 10.19 15,000 353,930 -5.6
04/08/2016
10.56
 1,128,240 10.69 10.75 10.56 200 320,220 -5.4
03/08/2016
10.69
 1,317,460 10.69 10.75 10.50 3,620 117,100 -1.9
02/08/2016
10.69
 1,169,700 11.00 11.00 10.62 69,070 487,520 -7.2
01/08/2016
11.00
 707,890 11.00 11.12 10.87 376,680 215,000 2.9
29/07/2016
11.00
 805,210 11.00 11.00 10.87 100,000 234,590 -2.4
28/07/2016
11.00
 501,590 11.06 11.12 10.94 38,000 173,110 -2.4
27/07/2016
11.06
 1,091,370 10.94 11.12 10.87 305,000 272,240 0.6
26/07/2016
10.94
 858,490 11.00 11.06 10.87 0 179,550 -3.1
25/07/2016
11.00
 581,260 11.06 11.12 10.94 30,220 182,050 -2.7
22/07/2016
11.06
 2,009,510 11.06 11.06 10.81 318,000 446,320 -2.3
21/07/2016
11.06
 1,705,470 11.06 11.19 11.00 403,690 515,480 -2.0
20/07/2016
11.06
 1,363,320 11.25 11.31 11.06 350,110 497,200 -2.6
19/07/2016
11.25
 2,758,450 11.62 11.62 11.12 531,250 525,000 0.2
18/07/2016
11.62
 2,082,080 11.56 11.69 11.31 737,000 300,000 8.0
15/07/2016
11.56
 1,123,160 11.62 11.62 11.44 410,310 337,310 1.3
14/07/2016
11.62
 4,315,400 11.56 11.94 11.62 719,000 960,600 -4.5
13/07/2016
11.56
 4,327,780 11.12 11.69 11.12 157,000 1,256,500 -20.0
12/07/2016
11.12
 687,640 11.12 11.19 11.00 0 145,000 -2.6
11/07/2016
11.12
 2,012,310 11.12 11.31 10.94 400,000 310,000 1.6
08/07/2016
11.12
 1,266,730 11.19 11.19 10.81 24,000 120,000 -1.7
07/07/2016
11.19
 602,090 11.19 11.19 11.06 300 0 0.0
06/07/2016
11.19
 598,240 11.25 11.25 11.06 1,000 44,320 -0.8
05/07/2016
11.25
 2,066,340 10.94 11.37 10.87 4,000 128,640 -2.2
04/07/2016
10.94
 1,555,770 10.87 10.94 10.69 4,000 217,270 -3.7
01/07/2016
10.87
 788,490 10.94 11.00 10.81 35,000 0 0.6
30/06/2016
10.94
 639,570 11.00 11.06 10.87 5,020 75,000 -1.2
29/06/2016
11.00
 1,083,530 10.94 11.12 10.87 125,210 251,700 -2.2
28/06/2016
10.94
 351,720 10.94 10.94 10.75 3,330 64,000 -1.1
27/06/2016
10.94
 799,990 11.06 11.06 10.69 9,040 1,000 0.1
24/06/2016
11.06
 1,936,510 11.25 11.25 10.56 1,080 1,200 -0.0
23/06/2016
11.25
 764,500 11.19 11.31 11.12 160,200 135,250 0.4
22/06/2016
11.19
 371,290 11.25 11.25 11.12 15,000 42,000 -0.5
21/06/2016
11.25
 575,810 11.25 11.37 11.19 151,260 65,000 1.6
20/06/2016
11.25
 595,980 11.25 11.25 11.12 139,000 200 2.5
17/06/2016
11.25
 965,090 11.25 11.31 11.06 110,080 42,250 1.2
16/06/2016
11.25
 819,390 11.31 11.44 11.25 191,200 249,730 -1.0
15/06/2016
11.31
 867,900 11.31 11.44 11.25 130,300 236,670 -1.9
14/06/2016
11.31
 1,115,200 11.44 11.44 11.25 301,320 220,080 1.5
13/06/2016
11.44
 886,660 11.62 11.62 11.37 241,250 259,170 -0.3
10/06/2016
11.62
 3,935,310 11.75 11.87 11.62 805,800 502,190 5.8
09/06/2016
11.75
 2,943,510 11.44 11.81 11.37 1,037,200 797,220 4.4
08/06/2016
11.44
 1,699,270 11.31 11.56 11.25 456,080 473,130 -0.3
07/06/2016
11.31
 1,149,500 11.37 11.44 11.25 180,010 400,000 -4.0
06/06/2016
11.37
 1,083,280 11.44 11.44 11.25 90,000 380 1.6
03/06/2016
11.44
 1,115,540 11.56 11.62 11.44 0 10 -0.0
02/06/2016
11.56
 834,990 11.44 11.56 11.37 328,300 10,000 5.9
01/06/2016
11.44
 1,032,960 11.37 11.50 11.25 320,050 1,500 5.8
31/05/2016
11.37
 1,813,280 11.31 11.50 11.31 410,000 72,020 6.2
30/05/2016
11.31
 661,330 11.12 11.37 11.06 150,000 0 2.7
27/05/2016
11.12
 1,466,540 10.94 11.12 10.81 16,940 20,000 -0.1
26/05/2016
10.94
 1,602,380 11.19 11.19 10.87 108,470 75,000 0.6
25/05/2016
11.19
 938,560 11.19 11.37 11.19 3,500 3,000 0.0
24/05/2016
11.19
 1,644,700 11.19 11.31 11.06 2,000 205,000 -3.6
23/05/2016
11.19
 1,529,710 11.44 11.50 11.19 30,500 3,000 0.5
20/05/2016
11.44
 1,977,000 11.62 11.75 11.37 160,010 628,230 -8.6
19/05/2016
11.62
 966,170 11.87 11.87 11.62 150,000 2,000 2.8
18/05/2016
11.87
 1,985,700 11.87 12.06 11.81 462,550 2,000 8.8
17/05/2016
11.87
 3,209,630 11.62 12.00 11.69 362,000 2,000 6.8
16/05/2016
11.62
 1,573,350 11.69 11.75 11.56 230,000 2,500 4.2
13/05/2016
11.69
 3,104,020 11.69 11.81 11.56 15,100 0 0.3
12/05/2016
11.69
 2,149,990 11.62 11.69 11.50 185,000 400 3.4
11/05/2016
11.62
 3,121,100 11.44 11.69 11.50 750,080 210,430 10.0
10/05/2016
11.44
 3,716,070 11.12 11.56 10.94 686,360 302,000 6.8
09/05/2016
11.12
 2,115,080 11.31 11.50 11.06 695,300 250,160 8.0
06/05/2016
11.31
 4,363,520 11.06 11.50 11.06 818,430 351,000 8.5
05/05/2016
11.06
 3,034,260 10.81 11.25 10.75 1,120,900 0 19.8
04/05/2016
10.81
 1,426,100 10.94 11.06 10.62 618,280 214,910 7.0
29/04/2016
10.94
 3,038,650 10.31 10.94 10.31 1,485,450 0 25.6
28/04/2016
10.31
 866,470 10.62 10.69 10.31 475,620 462,110 0.3
27/04/2016
10.62
 1,222,870 10.81 10.87 10.50 273,300 40 4.7

Chính sách bảo mật | Điều khoản sử dụng |