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)
07/08/2014
6.87
 603,770 6.87 6.92 6.83 208,700 0 3.2
06/08/2014
6.87
 278,630 6.92 6.92 6.83 60 0 0.0
05/08/2014
6.92
 730,130 6.92 6.96 6.87 213,870 20 3.4
04/08/2014
6.92
 1,466,890 6.74 6.96 6.74 455,660 1,000 7.1
01/08/2014
6.74
 406,370 6.70 6.79 6.70 10,000 0 0.2
31/07/2014
6.70
 356,880 6.70 6.74 6.65 20 0 0.0
30/07/2014
6.70
 1,349,570 6.65 6.79 6.61 100 0 0.0
29/07/2014
6.65
 242,380 6.74 6.79 6.65 2,000 0 0.0
28/07/2014
6.74
 450,520 6.74 6.79 6.65 104,000 2,230 1.5
25/07/2014
6.74
 1,736,770 6.52 6.92 6.52 56,670 0 0.9
24/07/2014
6.52
 185,940 6.48 6.57 6.48 29,650 0 0.4
23/07/2014
6.48
 142,650 6.52 6.57 6.48 0 0 0
22/07/2014
6.52
 95,750 6.57 6.57 6.48 1,000 0 0.0
21/07/2014
6.57
 126,260 6.61 6.61 6.52 52,490 0 0.8
18/07/2014
6.61
 347,570 6.57 6.61 6.57 100,500 56,000 0.7
17/07/2014
6.57
 103,650 6.57 6.61 6.52 20,000 0 0.3
16/07/2014
6.57
 356,200 6.57 6.61 6.57 48,000 0 0.7
15/07/2014
6.57
 355,370 6.52 6.57 6.48 60,000 24,000 0.5
14/07/2014
6.52
 82,990 6.57 6.57 6.48 13,680 0 0.2
11/07/2014
6.57
 117,230 6.52 6.57 6.52 0 30,000 -0.4
10/07/2014
6.52
 344,960 6.61 6.61 6.52 100,000 53,600 0.7
09/07/2014
6.61
 304,900 6.52 6.65 6.52 15,000 0 0.2
08/07/2014
6.52
 284,940 6.61 6.65 6.52 54,600 0 0.8
07/07/2014
6.61
 252,570 6.70 6.70 6.61 51,000 0 0.8
04/07/2014
6.70
 206,750 6.70 6.70 6.65 100,000 0 1.5
03/07/2014
6.70
 391,260 6.70 6.74 6.65 21,400 0 0.3
02/07/2014
6.70
 650,420 6.65 6.74 6.61 56,350 0 0.8
01/07/2014
6.65
 375,930 6.70 6.70 6.61 200,000 8,900 2.9
30/06/2014
6.70
 259,480 6.70 6.70 6.61 100,000 0 1.5
27/06/2014
6.70
 295,440 6.65 6.70 6.61 76,000 0 1.1
26/06/2014
6.65
 561,760 6.61 6.74 6.52 126,370 0 1.9
25/06/2014
6.61
 282,130 6.61 6.61 6.52 7,410 0 0.1
24/06/2014
6.61
 317,550 6.57 6.61 6.52 200,000 0 3.0
23/06/2014
6.57
 210,760 6.48 6.57 6.48 137,480 26,000 1.7
20/06/2014
6.48
 136,260 6.57 6.57 6.48 520 0 0.0
19/06/2014
6.57
 310,390 6.57 6.57 6.43 210,000 0 3.1
18/06/2014
6.57
 427,080 6.57 6.61 6.52 100,000 0 1.5
17/06/2014
6.57
 241,630 6.57 6.61 6.52 90,000 15,000 1.1
16/06/2014
6.57
 343,780 6.57 6.61 6.52 120,000 50,000 1.0
13/06/2014
6.57
 507,030 6.57 6.61 6.48 40,000 0 0.6
12/06/2014
6.57
 454,450 6.48 6.57 6.48 122,730 49,650 1.1
11/06/2014
6.48
 361,280 6.48 6.48 6.39 0 30,000 -0.4
10/06/2014
6.48
 216,450 6.39 6.52 6.34 2,580 2,000 0.0
09/06/2014
6.39
 162,110 6.43 6.48 6.34 19,000 0 0.3
06/06/2014
6.43
 91,870 6.39 6.43 6.34 0 0 0
05/06/2014
6.39
 54,870 6.39 6.39 6.30 10,000 0 0.1
04/06/2014
6.39
 157,450 6.39 6.43 6.30 0 0 0
03/06/2014
6.39
 168,500 6.43 6.48 6.39 11,040 0 0.2
02/06/2014
6.43
 278,960 6.52 6.52 6.39 10,000 0 0.1
30/05/2014
6.52
 192,420 6.57 6.57 6.48 63,750 0 0.9
29/05/2014
6.57
 423,040 6.57 6.61 6.52 200,000 0 3.0
28/05/2014
6.57
 404,820 6.61 6.61 6.52 106,000 60,000 0.7
27/05/2014
6.61
 445,140 6.43 6.61 6.43 134,000 0 2.0
26/05/2014
6.43
 103,450 6.48 6.48 6.39 20,000 0 0.3
23/05/2014
6.48
 163,360 6.43 6.48 6.39 31,850 0 0.5
22/05/2014
6.43
 233,070 6.57 6.57 6.43 105,750 0 1.6
21/05/2014
6.57
 604,540 6.48 6.61 6.34 330,000 0 4.9
20/05/2014
6.48
 181,780 6.39 6.48 6.34 45,870 0 0.7
19/05/2014
6.39
 357,580 6.43 6.48 6.34 245,240 0 3.6
16/05/2014
6.43
 333,670 6.26 6.43 6.21 160,000 0 2.3
15/05/2014
6.26
 636,940 6.48 6.52 6.12 334,900 47,270 4.2
14/05/2014
6.48
 473,470 6.21 6.52 6.17 201,000 0 2.9
13/05/2014
6.21
 695,610 6.17 6.26 5.95 419,400 0 5.9
12/05/2014
6.17
 520,700 6.52 6.52 6.08 29,020 0 0.4
09/05/2014
6.52
 308,830 6.43 6.52 6.34 0 0 0
08/05/2014
6.43
 1,515,840 6.83 6.83 6.39 210,200 0 3.0
07/05/2014
6.83
 274,120 6.70 6.87 6.70 10,000 0 0.2
06/05/2014
6.70
 479,520 6.87 6.87 6.65 0 1,000 -0.0
05/05/2014
6.87
 301,760 6.96 7.01 6.83 6,000 0 0.1
29/04/2014
6.96
 202,970 6.92 6.96 6.92 0 0 0
28/04/2014
6.92
 336,220 6.92 6.96 6.87 108,000 0 1.7
25/04/2014
6.92
 516,240 7.01 7.05 6.92 75,030 67,830 0.1
24/04/2014
7.01
 288,090 6.96 7.01 6.92 4,340 0 0.1
23/04/2014
6.96
 217,960 6.96 7.01 6.87 27,810 60 0.4
22/04/2014
6.96
 529,160 6.83 6.96 6.74 125,440 13,100 1.8
21/04/2014
6.83
 565,920 7.01 7.01 6.79 3,000 78,500 -1.2
18/04/2014
7.01
 763,370 7.09 7.14 7.01 255,000 0 4.1
17/04/2014
7.09
 681,040 7.05 7.23 7.05 202,400 80,490 2.0
16/04/2014
7.05
 1,065,090 7.27 7.27 6.96 113,200 900 1.8
15/04/2014
7.27
 480,360 7.36 7.36 7.27 0 0 0
14/04/2014
7.36
 414,100 7.31 7.40 7.31 29,000 0 0.5
11/04/2014
7.31
 670,380 7.36 7.36 7.27 21,200 10,000 0.2
10/04/2014
7.36
 485,550 7.36 7.40 7.36 1,000 0 0.0
08/04/2014
7.36
 515,610 7.40 7.45 7.36 0 0 0
07/04/2014
7.40
 441,790 7.45 7.45 7.36 194,000 0 3.3
04/04/2014
7.45
 608,360 7.40 7.45 7.36 403,190 0 6.8
03/04/2014
7.40
 519,700 7.36 7.45 7.31 166,320 0 2.8
02/04/2014
7.36
 1,217,110 7.36 7.40 7.27 321,010 10,000 5.2
01/04/2014
7.36
 1,701,600 7.40 7.45 7.31 388,350 0 6.5
31/03/2014
7.40
 831,760 7.49 7.53 7.40 326,950 0 5.5
28/03/2014
7.49
 713,160 7.40 7.49 7.40 78,450 0 1.3
27/03/2014
7.40
 1,026,180 7.40 7.45 7.36 50,000 0 0.9
26/03/2014
7.40
 2,030,920 7.58 7.62 7.36 35,000 6,000 0.5
25/03/2014
7.58
 2,051,430 7.75 7.80 7.58 73,000 100 1.3
24/03/2014
7.75
 2,498,010 7.71 7.93 7.75 49,100 0 0.9
21/03/2014
7.71
 1,236,010 7.80 7.84 7.71 0 400 -0.0
20/03/2014
7.80
 3,325,420 7.67 7.93 7.71 60 1,530 -0.0
19/03/2014
7.67
 5,624,790 7.40 7.67 7.45 2,000 0 0.0
18/03/2014
7.40
 2,171,570 7.31 7.45 7.27 3,000 0 0.0
17/03/2014
7.31
 989,350 7.31 7.36 7.27 55,350 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |