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

49.25
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)
05/02/2015
9.25
 1,889,090 8.85 9.30 8.91 40,000 264,000 -3.6
04/02/2015
8.85
 4,557,400 9.02 9.02 8.51 1,000 23,000 -0.3
03/02/2015
9.02
 4,755,860 9.70 9.87 9.02 40,250 510,500 -8.0
02/02/2015
9.70
 2,416,500 9.87 9.98 9.70 4,000 0 0.1
30/01/2015
9.87
 4,223,660 10.26 10.26 9.81 6,180 91,000 -1.5
29/01/2015
10.26
 4,488,270 10.49 10.60 10.09 634,900 3,450 11.6
28/01/2015
10.49
 7,664,440 9.81 10.49 9.81 403,500 332,360 1.4
27/01/2015
9.81
 6,307,270 9.81 10.15 9.64 131,270 20,270 1.9
26/01/2015
9.81
 2,805,130 9.81 9.92 9.70 42,270 100 0.7
23/01/2015
9.81
 5,685,560 9.42 9.98 9.64 42,500 136,010 -1.6
22/01/2015
9.42
 4,915,010 8.85 9.42 8.68 130,000 462,500 -5.3
21/01/2015
8.85
 1,726,690 9.13 9.19 8.85 26,000 210,000 -2.9
20/01/2015
9.13
 1,468,560 9.25 9.25 9.02 41,120 17,500 0.4
19/01/2015
9.25
 3,218,140 9.13 9.47 9.13 10,090 215,300 -3.4
16/01/2015
9.13
 2,253,150 9.25 9.42 9.13 3,690 177,820 -2.9
15/01/2015
9.25
 3,854,730 9.19 9.53 9.19 20 30,000 -0.5
14/01/2015
9.19
 3,626,720 9.25 9.53 8.97 91,100 22,000 1.1
13/01/2015
9.25
 4,239,540 8.74 9.30 8.80 975,530 51,100 15.1
12/01/2015
8.74
 3,509,140 8.18 8.74 8.40 620,000 21,100 9.3
09/01/2015
8.18
 3,291,280 7.67 8.18 7.67 4,000 6,450 -0.0
08/01/2015
7.67
 798,240 7.67 7.78 7.56 141,760 0 1.9
07/01/2015
7.67
 830,630 7.44 7.67 7.39 16,000 0 0.2
06/01/2015
7.44
 403,170 7.27 7.50 7.22 200 400 -0.0
05/01/2015
7.27
 66,380 7.16 7.33 7.27 0 0 0
31/12/2014
7.16
 214,120 7.27 7.39 7.16 0 0 0
30/12/2014
7.27
 128,410 7.16 7.27 7.16 0 0 0
29/12/2014
7.16
 86,380 7.22 7.33 7.16 5,000 5,000 -0.0
26/12/2014
7.22
 84,170 7.33 7.33 7.22 2,650 0 0.0
25/12/2014
7.33
 102,730 7.33 7.33 7.22 0 500 -0.0
24/12/2014
7.33
 92,620 7.39 7.39 7.27 0 0 0
23/12/2014
7.39
 146,840 7.39 7.44 7.33 36,770 0 0.5
22/12/2014
7.39
 364,470 7.27 7.44 7.27 288,650 0 3.8
19/12/2014
7.27
 51,430 7.27 7.33 7.16 27,280 0 0.3
18/12/2014
7.27
 72,360 7.16 7.27 7.16 30,000 6,650 0.3
17/12/2014
7.16
 373,740 7.27 7.33 7.05 22,000 6,050 0.2
16/12/2014
7.27
 197,950 7.39 7.39 7.27 1,790 0 0.0
15/12/2014
7.39
 124,110 7.39 7.44 7.39 28,740 2,630 0.3
12/12/2014
7.39
 188,780 7.39 7.50 7.39 74,570 0 1.0
11/12/2014
7.39
 310,500 7.33 7.44 7.27 120,000 10,250 1.4
10/12/2014
7.33
 458,660 7.27 7.44 7.16 163,500 96,910 0.9
09/12/2014
7.27
 428,590 7.44 7.44 7.22 0 1,670 -0.0
08/12/2014
7.44
 220,750 7.56 7.56 7.44 3,000 0 0.0
05/12/2014
7.56
 434,010 7.50 7.61 7.44 140,000 50,020 1.2
04/12/2014
7.50
 801,550 7.39 7.67 7.33 0 131,800 -1.8
03/12/2014
7.39
 213,520 7.39 7.39 7.27 100,000 0 1.3
02/12/2014
7.39
 495,640 7.27 7.39 7.16 280,000 1,000 3.6
01/12/2014
7.27
 97,520 7.16 7.27 7.16 43,860 0 0.6
28/11/2014
7.16
 188,610 7.16 7.22 7.16 40,000 500 0.5
27/11/2014
7.16
 361,890 7.22 7.22 7.10 3,200 0 0.0
26/11/2014
7.22
 274,110 7.27 7.33 7.22 117,900 95,740 0.3
25/11/2014
7.27
 150,970 7.27 7.33 7.27 29,030 30,160 -0.0
24/11/2014
7.27
 202,960 7.33 7.33 7.22 5,000 0 0.1
21/11/2014
7.33
 347,440 7.33 7.39 7.33 201,090 0 2.6
20/11/2014
7.33
 140,250 7.39 7.39 7.33 14,000 0 0.2
19/11/2014
7.39
 104,150 7.39 7.39 7.33 0 1,730 -0.0
18/11/2014
7.39
 244,260 7.44 7.44 7.33 74,090 0 1.0
17/11/2014
7.44
 258,110 7.33 7.44 7.33 3,800 0 0.0
14/11/2014
7.33
 223,700 7.44 7.44 7.33 63,220 37,340 0.3
13/11/2014
7.44
 139,390 7.33 7.44 7.33 0 0 0
12/11/2014
7.33
 124,110 7.33 7.39 7.33 14,800 1,250 0.2
11/11/2014
7.33
 116,250 7.39 7.44 7.33 24,410 9,600 0.2
10/11/2014
7.39
 113,490 7.39 7.44 7.39 57,880 0 0.8
07/11/2014
7.39
 148,180 7.39 7.44 7.33 63,870 0 0.8
06/11/2014
7.39
 237,440 7.27 7.44 7.33 50,830 6,000 0.6
05/11/2014
7.27
 133,390 7.33 7.39 7.27 28,000 0 0.4
04/11/2014
7.33
 109,060 7.44 7.44 7.33 0 0 0
03/11/2014
7.44
 419,180 7.61 7.61 7.44 1,000 0 0.0
31/10/2014
7.61
 372,750 7.22 7.61 7.16 197,990 1,000 2.6
30/10/2014
7.22
 69,700 7.22 7.27 7.16 0 0 0
29/10/2014
7.22
 189,190 7.16 7.27 7.16 30,000 0 0.4
28/10/2014
7.16
 299,750 7.10 7.16 7.10 15,100 0 0.0
27/10/2014
7.10
 353,810 7.33 7.33 7.10 200 0 0.0
24/10/2014
7.33
 127,540 7.39 7.44 7.33 0 0 0
23/10/2014
7.39
 311,540 7.44 7.44 7.33 91,070 0 1.2
22/10/2014
7.44
 159,840 7.44 7.50 7.39 31,000 0 0.4
21/10/2014
7.44
 155,550 7.44 7.44 7.39 40,910 0 0.5
20/10/2014
7.44
 100,900 7.39 7.44 7.33 4,000 0 0.1
17/10/2014
7.39
 414,390 7.39 7.44 7.27 0 0 0
16/10/2014
7.39
 221,660 7.50 7.56 7.39 0 0 0
15/10/2014
7.50
 272,660 7.50 7.56 7.44 10,550 48,230 -0.5
14/10/2014
7.50
 257,940 7.61 7.67 7.50 1,600 0 0.0
13/10/2014
7.61
 302,560 7.67 7.73 7.56 0 6,400 -0.1
10/10/2014
7.67
 423,660 7.73 7.73 7.67 21,300 0 0.3
09/10/2014
7.73
 433,470 7.73 7.78 7.67 43,000 1,000 0.6
08/10/2014
7.73
 669,460 7.78 7.78 7.67 55,100 0 0.8
07/10/2014
7.78
 258,270 7.84 7.84 7.78 50,000 0 0.7
06/10/2014
7.84
 288,640 7.84 7.84 7.78 1,500 0 0.0
03/10/2014
7.84
 108,820 7.84 7.89 7.78 0 0 0
02/10/2014
7.84
 343,140 7.78 7.84 7.78 75,540 0 1.1
01/10/2014
7.78
 250,860 7.78 7.84 7.78 24,120 12,500 0.2
30/09/2014
7.78
 230,550 7.84 7.84 7.73 84,000 0 1.2
29/09/2014
7.84
 368,070 7.78 7.89 7.78 263,640 500 3.7
26/09/2014
7.78
 97,740 7.84 7.89 7.78 38,270 0 0.5
25/09/2014
7.84
 335,400 7.73 7.89 7.73 152,550 36,000 1.6
24/09/2014
7.73
 206,180 7.78 7.84 7.73 0 19,290 -0.3
23/09/2014
7.78
 269,030 7.78 7.84 7.73 47,370 0 0.7
22/09/2014
7.78
 354,320 7.84 7.89 7.78 0 0 0
19/09/2014
7.84
 225,530 7.84 7.89 7.78 0 920 -0.0
18/09/2014
7.84
 221,490 7.84 7.89 7.78 62,500 200 0.9
17/09/2014
7.84
 434,550 7.84 7.89 7.78 50,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |