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)
19/03/2024
42.64
 765,300 43.06 43.06 42.15 5,700 347,200 -17.5
18/03/2024
42.98
 1,481,000 42.98 43.64 41.24 158,000 86,700 3.7
15/03/2024
43.14
 1,433,700 42.64 43.64 42.15 104,500 665,900 -28.9
14/03/2024
42.73
 1,482,400 44.21 44.21 42.48 45,700 695,900 -33.7
13/03/2024
43.47
 1,398,100 43.14 43.47 42.81 143,900 239,800 -5.0
12/03/2024
42.98
 1,210,100 41.82 43.06 41.74 541,900 136,300 20.8
11/03/2024
41.74
 1,478,700 42.81 43.31 41.74 326,600 438,600 -5.6
08/03/2024
42.23
 2,740,700 44.13 44.13 40.99 313,800 479,034 -7.9
07/03/2024
44.05
 2,125,200 44.96 44.96 43.97 268,700 594,753 -17.5
06/03/2024
44.63
 903,500 44.63 45.29 44.38 96,700 250,600 -8.3
05/03/2024
44.96
 1,200,400 44.21 44.96 43.72 947,000 625,565 17.4
04/03/2024
44.21
 2,330,400 44.30 45.04 43.39 234,800 843,492 -32.3
01/03/2024
44.21
 1,246,100 44.05 44.88 43.31 631,200 440,431 10.2
29/02/2024
43.80
 1,337,300 44.55 44.63 43.80 639,700 656,727 -1.0
28/02/2024
44.55
 2,342,300 43.97 45.29 43.22 955,016 846,452 5.6
27/02/2024
43.80
 1,742,700 44.38 44.63 43.80 1,198,600 191,458 53.6
26/02/2024
44.30
 1,533,000 43.64 45.04 42.98 832,796 315,287 27.7
23/02/2024
42.98
 6,935,200 41.16 43.97 40.74 975,700 1,539,019 -31.1
22/02/2024
41.12
 1,596,200 41.16 41.24 40.91 341,900 48,896 14.6
21/02/2024
41.12
 1,850,900 41.12 41.16 40.41 1,011,200 110,274 44.6
20/02/2024
40.83
 1,569,300 40.91 41.49 40.83 867,000 339,131 26.1
19/02/2024
40.74
 3,283,300 40.29 41.57 39.88 1,015,809 690,131 15.7
16/02/2024
40.12
 1,353,000 40.50 40.50 39.92 229,300 243,500 -0.7
15/02/2024
40.45
 1,625,600 40.45 40.70 40.04 277,022 719,113 -21.5
07/02/2024
40.45
 1,859,200 40.33 40.54 40.17 522,700 778,201 -12.5
06/02/2024
40.33
 1,527,400 40.33 40.33 39.67 789,400 574,400 10.5
05/02/2024
40.21
 2,249,900 38.93 40.83 38.88 493,800 581,980 -4.2
02/02/2024
38.76
 1,952,800 39.09 39.26 38.60 563,900 831,537 -12.6
01/02/2024
39.05
 1,542,600 39.26 39.63 38.97 193,500 1,175,700 -46.6
31/01/2024
39.42
 1,673,600 40.08 40.33 39.26 232,800 390,800 -7.6
30/01/2024
40.04
 1,121,300 40.33 40.41 39.83 309,000 506,600 -9.6
29/01/2024
40.25
 984,500 40.41 40.66 40.08 290,300 384,200 -4.6
26/01/2024
40.45
 812,400 40 40.45 40 269,600 106,200 8.0
25/01/2024
40
 1,348,900 40.41 41.12 40 20,000 647,800 -30.7
24/01/2024
40.41
 1,868,700 40.08 40.66 40.04 848,300 1,069,600 -10.7
23/01/2024
40.83
 2,182,200 40.91 41.16 40.21 1,187,000 915,700 13.4
22/01/2024
41.16
 2,365,400 41.28 41.49 40.25 1,044,900 999,700 2.3
19/01/2024
41.20
 2,954,000 39.59 41.20 39.01 1,757,000 938,500 39.7
18/01/2024
39.26
 2,278,300 38.72 39.55 38.55 952,400 544,600 19.2
17/01/2024
38.72
 1,463,000 38.47 38.84 38.26 663,000 292,600 17.4
16/01/2024
38.76
 1,130,700 38.06 38.80 38.06 814,100 240,200 26.8
15/01/2024
38.51
 1,335,700 38.06 38.84 38.06 731,700 266,300 21.7
12/01/2024
38.02
 3,074,500 37.93 39.01 37.23 1,057,900 1,017,700 2.1
11/01/2024
38.43
 3,385,600 39.01 39.05 38.18 1,503,800 1,655,400 -7.0
10/01/2024
39.17
 2,141,800 38.06 39.50 38.02 1,274,400 845,000 20.3
09/01/2024
38.06
 1,741,100 38.84 38.84 38.06 671,600 804,500 -6.1
08/01/2024
38.35
 1,949,000 37.02 38.43 36.90 949,700 495,200 20.5
05/01/2024
36.78
 1,329,800 36.12 37.15 36.12 682,600 413,400 11.9
04/01/2024
36.07
 3,213,200 36.28 37.19 36.03 1,033,500 898,400 6.0
03/01/2024
36.20
 1,559,300 35.87 36.45 35.54 318,800 456,700 -6.1
02/01/2024
35.54
 1,112,000 35.87 36.03 35.29 406,500 741,700 -14.4
29/12/2023
35.87
 882,100 35.29 35.87 34.96 321,400 237,700 3.6
28/12/2023
35.29
 1,099,500 35.54 35.66 35.29 197,600 875,700 -29.0
27/12/2023
35.54
 938,900 35.54 35.70 35.37 179,500 581,200 -17.3
26/12/2023
35.54
 1,163,800 35.70 35.99 35.29 572,900 613,500 -1.7
25/12/2023
35.70
 1,173,400 35.08 35.79 34.71 766,400 400,600 15.7
22/12/2023
35.08
 1,189,100 34.55 35.08 34.21 850,700 393,100 19.3
21/12/2023
34.55
 1,136,900 34.13 34.63 33.80 498,000 708,700 -8.8
20/12/2023
34.13
 1,024,900 34.05 34.71 33.72 586,800 621,800 -1.2
19/12/2023
34.05
 823,300 33.88 34.30 33.51 182,900 214,800 -1.3
18/12/2023
33.88
 678,400 34.30 34.30 33.47 369,200 157,400 8.7
15/12/2023
34.30
 562,000 34.38 34.46 34.09 57,000 108,700 -2.1
14/12/2023
34.38
 779,800 34.38 34.55 34.13 251,100 226,100 1.1
13/12/2023
34.38
 793,400 34.63 34.71 33.55 176,300 167,900 0.4
12/12/2023
34.63
 956,500 34.21 34.75 34.05 299,500 173,400 5.3
11/12/2023
34.21
 1,589,400 34.63 34.88 34.17 362,000 415,200 -2.3
08/12/2023
34.63
 2,406,400 33.55 34.71 33.55 1,470,400 634,300 34.7
07/12/2023
33.55
 1,955,000 33.06 33.88 33.06 664,300 620,000 1.9
06/12/2023
33.06
 1,157,100 32.77 33.39 32.56 661,300 269,500 15.7
05/12/2023
32.77
 654,400 32.89 32.98 32.56 96,700 236,600 -5.5
04/12/2023
32.89
 711,900 32.56 32.89 32.52 172,500 50,100 4.9
01/12/2023
32.56
 761,100 32.11 32.64 32.11 330,400 137,700 7.5
30/11/2023
32.11
 726,300 32.48 32.64 32.07 186,900 277,000 -3.5
29/11/2023
32.48
 811,800 32.11 32.48 32.15 424,600 130,800 11.5
28/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12.69 (Volume + 12.69%, Ratio=0.13)
28/11/2023
32.11
 833,900 31.54 32.23 31.57 113,100 109,600 0.1
27/11/2023
31.54
 747,600 32.01 32.01 31.39 116,400 233,700 -5.1
24/11/2023
32.01
 811,000 31.54 32.01 31.10 377,400 8,500 15.9
23/11/2023
31.54
 755,300 31.98 32.27 31.54 241,200 146,400 4.2
22/11/2023
31.98
 738,100 32.23 32.27 31.83 242,900 324,800 -3.6
21/11/2023
32.23
 824,200 31.65 32.23 31.54 490,800 131,900 15.6
20/11/2023
31.65
 809,800 31.46 32.16 30.80 494,300 189,700 13.2
17/11/2023
31.46
 1,209,700 32.09 32.27 31.21 20,700 204,900 -8.0
16/11/2023
32.09
 970,300 32.38 32.56 31.87 0 0 0
15/11/2023
32.38
 1,449,200 31.54 32.38 31.68 591,200 139,600 19.8
14/11/2023
31.54
 1,571,600 30.88 31.87 30.99 207,208 592,904 -16.5
13/11/2023
30.88
 473,900 30.95 31.32 30.77 203,400 46,500 6.7
10/11/2023
30.95
 627,400 31.43 31.46 30.88 214,900 24,100 8.2
09/11/2023
31.43
 756,700 31.46 31.65 31.24 307,000 120,300 8.0
08/11/2023
31.46
 966,700 30.66 31.54 30.47 220,100 29,200 8.0
07/11/2023
30.66
 531,300 30.66 30.80 30.44 250,700 65,900 7.7
06/11/2023
30.66
 586,900 30.44 30.95 30.51 39,400 150,900 -4.7
03/11/2023
30.44
 563,400 30.55 30.99 30.44 301,600 68,600 9.7
02/11/2023
30.55
 690,200 29.34 30.55 29.78 297,100 43,200 10.4
01/11/2023
29.34
 350,900 29.48 30.00 29.12 38,500 15,700 0.9
31/10/2023
29.48
 545,000 30.07 30.44 29.48 146,000 128,200 0.8
30/10/2023
30.07
 540,600 30.80 30.80 30.07 179,200 76,500 4.3
27/10/2023
30.80
 894,500 29.74 30.80 29.48 446,500 218,500 9.5
26/10/2023
29.74
 1,976,000 29.89 30.00 28.60 846,700 234,700 24.5
25/10/2023
29.89
 741,800 30.29 30.51 29.89 248,800 436,900 -7.7
24/10/2023
30.29
 915,400 29.56 30.40 29.45 272,400 95,700 7.2

Chính sách bảo mật | Điều khoản sử dụng |