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

38.20
0
(0%)
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
(2024-12-04) 		1.09 2.91% 58,526,600 -5,505,162 -254.2
37.31
39.15
38.20
2 tháng
(2024-11-04) 		-1.02 -2.59% 95,256,100 -7,175,080 -331.6
36.74
39.71
38.20
3 tháng
(2024-10-07) 		-2.14 -5.27% 140,134,900 -14,607,580 -693.0
36.74
41.57
38.20
6 tháng
(2024-07-08) 		-0.44 -1.14% 288,333,800 -14,473,405 -693.9
36.74
41.82
38.20
12 tháng
(2024-01-09) 		0.34 0.90% 514,248,300 -25,685,264 -1,259.4
35.74
44.96
38.20
24 tháng
(2023-01-16) 		5.62 17.14% 799,749,000 -21,436,450 -1,066.9
29.34
44.96
38.20
36 tháng
(2022-01-19) 		6.31 19.68% 1,264,692,800 -1,966,911 -305.3
20.90
44.96
38.20
60 tháng
(2020-01-30) 		8.32 27.67% 2,338,498,080 -51,835,911 -2,290.2
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)
24/10/2023
30.29
 915,400 29.56 30.40 29.45 272,400 95,700 7.2
23/10/2023
29.56
 706,800 29.70 29.70 29.41 218,800 346,000 -5.1
20/10/2023
29.70
 978,400 29.48 29.70 29.01 334,900 537,000 -8.0
19/10/2023
29.48
 1,169,600 29.34 29.78 29.12 213,100 490,000 -11.0
18/10/2023
29.34
 1,455,600 30.29 30.33 29.34 409,300 97,100 12.7
17/10/2023
30.29
 978,500 30.55 30.95 30.29 85,600 380,100 -12.3
16/10/2023
30.55
 973,400 31.17 31.17 30.25 130,000 93,200 1.5
13/10/2023
31.17
 1,027,000 30.91 31.17 30.88 414,000 222,200 8.1
12/10/2023
30.91
 1,015,900 30.80 31.10 30.73 281,700 297,900 -0.6
11/10/2023
30.80
 1,117,500 30.84 31.17 30.62 141,500 926,700 -32.9
10/10/2023
30.84
 876,600 30.77 31.17 30.73 217,400 626,800 -17.2
09/10/2023
30.77
 699,800 30.95 31.02 30.66 278,100 429,400 -6.4
06/10/2023
30.95
 555,200 30.51 31.17 30.22 185,500 83,400 4.3
05/10/2023
30.51
 526,100 31.17 31.43 30.47 21,100 225,900 -8.6
04/10/2023
31.17
 892,900 30.47 31.50 30.07 322,300 374,500 -2.2
03/10/2023
30.47
 1,336,300 32.23 32.23 30.47 300,000 184,900 4.9
02/10/2023
32.23
 688,100 32.53 32.75 32.12 34,500 174,000 -6.2
29/09/2023
32.53
 542,600 32.53 32.82 32.42 54,400 191,800 -6.1
28/09/2023
32.53
 695,600 32.56 32.78 32.45 412,700 223,400 8.4
27/09/2023
32.56
 1,079,800 32.53 32.78 32.45 422,000 388,500 1.5
26/09/2023
32.53
 1,121,800 33.08 33.22 32.42 373,900 509,000 -6.0
25/09/2023
33.08
 1,038,300 33.77 33.77 32.93 384,000 233,900 6.7
22/09/2023
33.77
 1,822,500 33.15 33.77 32.42 741,600 202,300 24.4
21/09/2023
33.15
 915,200 33.52 33.77 33.08 75,400 421,400 -15.7
20/09/2023
33.52
 673,300 33.15 33.52 33.08 158,400 227,000 -3.1
19/09/2023
33.15
 1,189,600 33.55 33.85 33.00 60,700 638,300 -26.2
18/09/2023
33.55
 1,446,600 34.32 34.47 33.22 0 0 0
15/09/2023
34.32
 1,054,000 34.29 34.76 34.32 323,200 204,700 5.6
14/09/2023
34.29
 1,873,900 34.47 35.13 34.29 54,000 385,800 -15.7
13/09/2023
34.47
 1,201,100 34.47 34.73 34.10 467,800 238,700 10.8
12/09/2023
34.47
 991,700 34.10 34.47 34.03 424,500 189,200 11.0
11/09/2023
34.10
 967,200 34.47 34.76 33.74 185,100 110,300 3.5
08/09/2023
34.47
 1,600,700 34.73 34.87 34.43 753,200 399,000 16.6
07/09/2023
34.73
 1,172,700 34.69 35.31 34.62 149,700 160,600 -0.5
06/09/2023
34.69
 1,178,700 34.84 34.98 34.58 259,800 78,400 8.6
05/09/2023
34.84
 1,362,300 34.43 34.98 34.47 304,700 163,800 6.7
31/08/2023
34.43
 1,668,900 33.88 34.43 33.96 1,198,700 458,700 34.6
30/08/2023
33.88
 1,123,800 33.59 34.18 33.59 303,700 329,600 -1.2
29/08/2023
33.59
 1,359,600 33.30 33.81 33.26 482,600 438,800 2.0
28/08/2023
33.30
 740,300 33.15 33.66 33.22 284,200 302,000 -0.8
25/08/2023
33.15
 1,174,700 33.59 33.59 33.04 517,300 655,500 -6.2
24/08/2023
33.59
 1,360,100 33.52 33.81 33.26 626,200 548,600 3.5
23/08/2023
33.52
 1,363,100 33.59 33.88 33.30 728,200 663,400 3.0
22/08/2023
33.59
 1,287,500 33.44 33.70 32.64 539,400 375,200 7.5
21/08/2023
33.44
 1,810,000 32.42 34.36 32.64 1,031,400 31,900 45.8
18/08/2023
32.42
 2,845,400 34.54 34.54 32.34 586,900 62,300 24.1
17/08/2023
34.54
 1,666,000 34.84 34.98 34.54 760,900 62,100 33.2
16/08/2023
34.84
 1,353,700 34.47 34.91 34.40 601,800 12,200 27.9
15/08/2023
34.47
 1,658,000 34.91 34.91 34.36 334,900 514,800 -8.5
14/08/2023
34.91
 2,117,100 34.25 34.95 34.21 774,800 546,800 10.8
11/08/2023
34.25
 2,102,400 34.10 34.40 33.44 312,700 332,400 -0.9
10/08/2023
34.10
 2,612,100 35.35 35.50 34.10 199,900 107,900 4.4
09/08/2023
35.35
 1,802,300 35.68 35.79 35.24 700,300 13,800 33.3
08/08/2023
35.68
 2,104,900 35.83 36.27 35.61 278,200 50,200 11.2
07/08/2023
35.83
 2,004,700 35.50 36.27 35.53 80,600 416,300 -16.4
04/08/2023
35.50
 2,196,000 35.61 35.86 35.35 172,300 133,900 1.9
03/08/2023
35.61
 2,094,400 36.01 36.05 35.50 183,800 154,400 1.5
02/08/2023
36.01
 2,355,600 35.35 36.16 35.31 266,200 185,700 4.0
01/08/2023
35.35
 3,814,100 34.62 36.30 34.62 341,600 142,900 9.8
31/07/2023
34.62
 1,873,000 34.25 34.80 34.25 207,600 292,400 -4.0
28/07/2023
34.25
 1,754,600 34.25 34.69 34.03 643,700 401,100 11.4
27/07/2023
34.25
 1,369,700 34.73 34.76 34.21 90,100 131,400 -1.9
26/07/2023
34.73
 2,329,100 34.58 35.24 34.58 377,700 247,600 6.1
25/07/2023
34.58
 1,621,600 34.32 34.62 34.25 289,100 166,300 5.8
24/07/2023
34.32
 1,970,000 34.29 34.91 34.32 38,600 406,600 -17.3
21/07/2023
34.29
 1,422,100 33.92 34.29 33.81 22,000 187,900 -7.7
20/07/2023
33.92
 934,600 34.14 34.14 33.63 141,000 134,500 0.3
19/07/2023
34.14
 2,280,700 34.25 34.40 33.63 431,600 465,400 -1.5
18/07/2023
34.25
 1,667,200 33.88 34.25 33.88 98,600 466,100 -17.1
17/07/2023
33.88
 2,130,200 34.29 34.54 33.88 70,300 384,800 -14.6
14/07/2023
34.29
 2,549,900 34.40 34.95 33.77 46,000 370,300 -15.2
13/07/2023
34.40
 1,884,600 34.25 34.84 34.14 28,400 486,100 -21.4
12/07/2023
34.25
 2,332,100 34.14 34.58 33.85 102,900 421,100 -14.8
11/07/2023
34.14
 2,620,200 34.43 34.76 34.10 62,900 523,300 -21.6
10/07/2023
34.43
 4,620,400 32.49 34.43 32.42 296,600 173,100 5.7
07/07/2023
32.49
 880,100 32.23 32.49 32.05 63,600 165,500 -4.5
06/07/2023
32.23
 1,337,000 32.53 32.75 31.98 180,800 139,200 1.8
05/07/2023
32.53
 1,294,400 32.27 32.82 32.31 64,600 52,700 0.5
04/07/2023
32.27
 1,183,300 32.64 32.67 32.09 156,900 739,900 -25.6
03/07/2023
32.64
 1,085,400 31.79 32.64 32.05 171,100 271,300 -4.4
30/06/2023
31.79
 975,000 32.64 32.86 31.79 36,800 108,100 -3.2
29/06/2023
32.64
 1,582,000 33.26 33.66 32.64 34,800 252,300 -9.8
28/06/2023
33.26
 2,337,400 32.38 33.26 32.38 208,500 109,900 4.4
27/06/2023
32.38
 753,400 32.53 32.60 32.27 44,800 105,800 -2.7
26/06/2023
32.53
 1,105,000 32.53 32.89 32.20 28,500 305,500 -12.2
23/06/2023
32.53
 1,867,200 32.23 32.97 32.05 29,400 560,400 -23.5
22/06/2023
32.23
 1,284,000 31.83 32.31 31.83 51,000 327,000 -12.1
21/06/2023
31.83
 812,800 31.90 32.27 31.76 900 492,800 -21.4
20/06/2023
31.90
 812,700 31.76 31.90 31.65 28,900 488,100 -19.9
19/06/2023
31.76
 796,000 32.05 32.16 31.76 28,800 341,200 -13.6
16/06/2023
32.05
 1,441,500 32.16 32.64 32.01 46,100 423,200 -16.6
15/06/2023
32.16
 823,400 32.27 32.42 32.05 133,100 334,200 -8.8
14/06/2023
32.27
 1,334,800 32.53 32.78 32.27 453,800 406,500 2.1
13/06/2023
32.53
 1,328,300 32.01 32.64 32.01 179,200 334,400 -6.8
12/06/2023
32.01
 1,125,600 31.87 32.01 31.54 254,900 410,600 -6.7
09/06/2023
31.87
 1,289,600 32.05 32.31 31.61 209,500 768,000 -24.3
08/06/2023
32.05
 1,655,400 32.53 32.64 32.05 227,000 993,600 -33.7
07/06/2023
32.53
 967,700 32.86 32.93 32.53 197,800 435,200 -10.5
06/06/2023
32.86
 846,100 32.78 33.00 32.49 250,900 298,000 -2.1
05/06/2023
32.78
 959,100 32.78 33.26 32.78 16,900 123,600 -4.8

Chính sách bảo mật | Điều khoản sử dụng |