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

49.05
-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
(2024-08-21) 		-1.35 -2.67% 41,497,600 -3,226,204 -158.1
47.75
50.60
49.05
2 tháng
(2024-07-22) 		1.55 3.25% 88,839,500 -1,682,017 -82.8
46
50.60
49.05
3 tháng
(2024-06-24) 		4.25 9.44% 144,673,400 2,338,806 108.7
43.25
50.60
49.05
6 tháng
(2024-03-25) 		-3.75 -7.08% 248,313,800 -6,851,973 -342.0
43.25
53.40
49.05
12 tháng
(2023-09-26) 		9.89 25.14% 417,762,100 -5,197,307 -293.3
35.50
54.40
49.05
24 tháng
(2022-10-03) 		21.25 75.91% 756,363,000 9,632,150 269.0
25.29
54.40
49.05
36 tháng
(2021-10-06) 		21.58 77.99% 1,279,502,900 22,548,442 863.4
25.29
54.40
49.05
60 tháng
(2019-10-17) 		21.54 77.74% 2,226,111,480 -26,929,868 -1,135.8
21.27
54.40
49.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
41.66
 4,620,400 39.31 41.66 39.22 296,600 173,100 5.7
07/07/2023
39.31
 880,100 39.00 39.31 38.78 63,600 165,500 -4.5
06/07/2023
39.00
 1,337,000 39.36 39.62 38.69 180,800 139,200 1.8
05/07/2023
39.36
 1,294,400 39.05 39.71 39.09 64,600 52,700 0.5
04/07/2023
39.05
 1,183,300 39.49 39.53 38.82 156,900 739,900 -25.6
03/07/2023
39.49
 1,085,400 38.47 39.49 38.78 171,100 271,300 -4.4
30/06/2023
38.47
 975,000 39.49 39.76 38.47 36,800 108,100 -3.2
29/06/2023
39.49
 1,582,000 40.24 40.73 39.49 34,800 252,300 -9.8
28/06/2023
40.24
 2,337,400 39.18 40.24 39.18 208,500 109,900 4.4
27/06/2023
39.18
 753,400 39.36 39.44 39.05 44,800 105,800 -2.7
26/06/2023
39.36
 1,105,000 39.36 39.80 38.96 28,500 305,500 -12.2
23/06/2023
39.36
 1,867,200 39.00 39.89 38.78 29,400 560,400 -23.5
22/06/2023
39.00
 1,284,000 38.51 39.09 38.51 51,000 327,000 -12.1
21/06/2023
38.51
 812,800 38.60 39.05 38.42 900 492,800 -21.4
20/06/2023
38.60
 812,700 38.42 38.60 38.29 28,900 488,100 -19.9
19/06/2023
38.42
 796,000 38.78 38.91 38.42 28,800 341,200 -13.6
16/06/2023
38.78
 1,441,500 38.91 39.49 38.73 46,100 423,200 -16.6
15/06/2023
38.91
 823,400 39.05 39.22 38.78 133,100 334,200 -8.8
14/06/2023
39.05
 1,334,800 39.36 39.67 39.05 453,800 406,500 2.1
13/06/2023
39.36
 1,328,300 38.73 39.49 38.73 179,200 334,400 -6.8
12/06/2023
38.73
 1,125,600 38.56 38.73 38.16 254,900 410,600 -6.7
09/06/2023
38.56
 1,289,600 38.78 39.09 38.25 209,500 768,000 -24.3
08/06/2023
38.78
 1,655,400 39.36 39.49 38.78 227,000 993,600 -33.7
07/06/2023
39.36
 967,700 39.76 39.84 39.36 197,800 435,200 -10.5
06/06/2023
39.76
 846,100 39.67 39.93 39.31 250,900 298,000 -2.1
05/06/2023
39.67
 959,100 39.67 40.24 39.67 16,900 123,600 -4.8
02/06/2023
39.67
 1,202,800 38.96 39.84 39.05 44,800 152,000 -4.8
01/06/2023
38.96
 617,900 39.05 39.05 38.73 220,900 108,400 4.9
31/05/2023
39.05
 770,800 38.87 39.05 38.65 295,600 302,800 -0.3
30/05/2023
38.87
 800,800 38.96 39.05 38.69 281,100 339,300 -2.5
29/05/2023
38.96
 668,100 38.51 39.00 38.51 31,200 88,300 -2.5
26/05/2023
38.51
 544,800 38.82 39.13 38.51 274,400 22,600 11.1
25/05/2023
38.82
 655,400 38.60 39.05 38.56 382,100 125,600 11.2
24/05/2023
38.60
 767,100 38.96 39.05 38.60 175,400 185,200 -0.4
23/05/2023
38.96
 701,500 39.49 39.84 38.91 13,700 338,500 -14.3
22/05/2023
39.49
 574,100 39.40 39.89 39.40 118,500 405,600 -12.8
19/05/2023
39.40
 603,200 39.62 39.89 39.31 383,600 296,600 3.9
18/05/2023
39.62
 514,700 39.76 39.89 39.49 53,700 253,800 -8.9
17/05/2023
39.76
 865,900 39.93 40.02 39.76 500,100 0 22.5
16/05/2023
39.93
 429,200 39.84 40.02 39.71 219,800 21,200 8.9
15/05/2023
39.84
 435,500 39.93 40.82 39.84 43,100 140,500 -4.4
12/05/2023
39.93
 428,300 39.93 40.02 39.53 69,200 91,200 -1.0
11/05/2023
39.93
 510,500 39.93 40.15 39.76 192,600 22,000 7.7
10/05/2023
39.93
 595,000 40.02 40.20 39.49 39,200 23,200 0.7
09/05/2023
40.02
 650,900 39.80 40.24 39.67 93,100 86,900 0.3
08/05/2023
39.80
 1,100,400 38.56 40.38 38.65 92,200 111,100 -0.8
05/05/2023
38.56
 296,500 38.42 38.91 38.56 16,500 84,400 -3.0
04/05/2023
38.42
 329,500 38.78 39.22 38.42 17,000 201,000 -8.0
28/04/2023
38.78
 320,400 38.96 39.13 38.73 100 37,600 -1.6
27/04/2023
38.96
 163,100 39.13 39.13 38.60 33,000 34,100 -0.0
26/04/2023
39.13
 405,100 38.65 39.31 38.34 130,800 39,025 4.0
25/04/2023
38.65
 539,200 38.78 38.96 38.29 65,670 138,251 -3.2
24/04/2023
38.78
 462,900 39.22 39.22 38.78 33,301 115,228 -3.6
21/04/2023
39.22
 354,500 39.44 39.58 39.22 34,200 93,100 -2.6
20/04/2023
39.44
 191,900 39.40 39.58 39.18 110,600 4,600 4.7
19/04/2023
39.40
 452,100 39.58 39.71 39.22 8,901 108,300 -4.4
18/04/2023
39.58
 639,700 39.93 39.93 39.31 32,801 212,500 -8.0
17/04/2023
39.93
 716,600 39.44 40.02 39.40 370,200 221,996 6.7
14/04/2023
39.44
 618,700 39.89 39.93 39.44 50,400 105,400 -2.4
13/04/2023
39.89
 779,000 39.40 39.93 39.40 171,900 176,600 -0.2
12/04/2023
39.40
 775,500 39.40 39.76 39.22 31,700 248,439 -9.6
11/04/2023
39.40
 1,229,100 39.67 39.67 39.18 177,000 486,523 -13.7
10/04/2023
39.67
 1,806,100 40.46 40.64 39.67 168,200 523,200 -15.9
07/04/2023
40.46
 671,300 40.82 40.82 40.38 207,600 379,300 -7.8
06/04/2023
40.82
 1,514,700 40.38 41.26 40.20 245,701 396,900 -7.0
05/04/2023
40.38
 1,363,800 40.82 41.09 40.20 27,900 476,875 -20.4
04/04/2023
40.82
 889,600 40.73 40.95 40.55 116,057 385,200 -12.4
03/04/2023
40.73
 1,263,700 41.00 41.53 40.64 133,050 749,100 -28.3
31/03/2023
41.00
 643,700 41.22 41.71 40.86 29,100 83,200 -2.5
30/03/2023
41.22
 667,100 41.00 41.35 41.00 116,800 84,200 1.5
29/03/2023
41.00
 303,100 40.82 41.13 40.42 68,900 30,200 1.8
28/03/2023
40.82
 504,000 40.82 41.53 40.82 63,200 28,100 1.6
27/03/2023
40.82
 672,200 40.42 40.95 39.93 307,199 119,644 8.6
24/03/2023
40.42
 364,600 40.73 41.09 40.38 22,300 38,700 -0.7
23/03/2023
40.73
 414,900 40.91 40.91 40.20 38,800 51,800 -0.6
22/03/2023
40.91
 560,800 40.24 41.00 40.33 168,300 36,800 6.0
21/03/2023
40.24
 741,600 40.24 40.60 39.76 79,100 33,200 -3.5
20/03/2023
40.24
 585,800 41.09 41.09 39.93 164,520 37,113 5.8
17/03/2023
41.09
 310,700 41.31 41.71 40.82 91,400 34,015 2.7
16/03/2023
41.31
 180,800 41.53 41.53 40.86 161,708 119,000 2.0
15/03/2023
41.53
 628,400 39.98 42.06 40.33 61,000 114,900 -2.5
14/03/2023
39.98
 1,444,500 41.04 41.13 39.71 355,200 548,028 -8.7
13/03/2023
41.04
 933,700 41.84 41.84 41.04 414,830 291,000 5.7
10/03/2023
41.84
 862,200 42.28 42.28 41.66 387,320 363,200 1.1
09/03/2023
42.28
 1,170,600 42.59 42.59 41.75 390,100 373,000 0.8
08/03/2023
42.59
 1,229,700 41.62 42.59 40.73 699,800 360,900 16.3
07/03/2023
41.62
 1,634,600 40.64 41.80 40.38 548,600 274,928 12.8
06/03/2023
40.64
 864,900 40.73 41.71 40.20 437,100 75,703 16.6
03/03/2023
40.73
 735,400 41.17 41.26 40.15 274,300 45,400 10.5
02/03/2023
41.17
 976,200 40.51 41.26 40.29 468,000 37,000 20.0
01/03/2023
40.51
 740,900 39.13 40.51 38.87 89,800 29,100 2.8
28/02/2023
39.13
 257,600 39.27 39.58 39.09 28,400 48,238 -0.9
27/02/2023
39.27
 939,200 39.58 39.58 38.69 49,100 265,918 -9.6
24/02/2023
39.58
 497,900 40.42 40.42 39.40 18,800 96,200 -3.5
23/02/2023
40.42
 1,279,900 39.93 40.42 38.78 51,002 42,850 0.4
22/02/2023
39.93
 994,100 41.04 41.04 39.93 23,100 85,800 -2.8
21/02/2023
41.04
 996,600 41.88 41.97 41.04 55,110 108,359 -2.5
20/02/2023
41.88
 1,508,300 40.64 42.02 40.64 84,300 33,900 2.4
17/02/2023
40.64
 1,493,700 39.93 40.64 39.89 530,300 219,419 14.2
16/02/2023
39.93
 1,068,100 39.05 39.93 39.05 200,800 5,100 8.8

Chính sách bảo mật | Điều khoản sử dụng |