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

38.80
0.60
(1.57%)
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
(2024-12-09) 		-0.40 -1.02% 53,542,400 -4,624,738 -208.8
37.55
39.15
38.80
2 tháng
(2024-11-07) 		-1.14 -2.89% 93,649,900 -6,709,538 -304.6
36.74
39.34
38.80
3 tháng
(2024-10-08) 		-2.21 -5.48% 140,981,900 -14,049,738 -661.3
36.74
41.57
38.80
6 tháng
(2024-07-10) 		-0.56 -1.45% 286,119,300 -15,448,563 -735.3
36.74
41.82
38.80
12 tháng
(2024-01-12) 		0.18 0.48% 509,319,300 -25,499,822 -1,246.0
35.74
44.96
38.80
24 tháng
(2023-01-17) 		5.23 15.88% 797,350,600 -21,800,349 -1,077.5
29.34
44.96
38.80
36 tháng
(2022-01-24) 		3.80 11.06% 1,256,907,400 -1,261,969 -267.6
20.90
44.96
38.80
60 tháng
(2020-02-03) 		7.66 25.10% 2,338,294,300 -51,683,719 -2,279.3
17.58
44.96
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2023
32.78
 959,100 32.78 33.26 32.78 16,900 123,600 -4.8
02/06/2023
32.78
 1,202,800 32.20 32.93 32.27 44,800 152,000 -4.8
01/06/2023
32.20
 617,900 32.27 32.27 32.01 220,900 108,400 4.9
31/05/2023
32.27
 770,800 32.12 32.27 31.94 295,600 302,800 -0.3
30/05/2023
32.12
 800,800 32.20 32.27 31.98 281,100 339,300 -2.5
29/05/2023
32.20
 668,100 31.83 32.23 31.83 31,200 88,300 -2.5
26/05/2023
31.83
 544,800 32.09 32.34 31.83 274,400 22,600 11.1
25/05/2023
32.09
 655,400 31.90 32.27 31.87 382,100 125,600 11.2
24/05/2023
31.90
 767,100 32.20 32.27 31.90 175,400 185,200 -0.4
23/05/2023
32.20
 701,500 32.64 32.93 32.16 13,700 338,500 -14.3
22/05/2023
32.64
 574,100 32.56 32.97 32.56 118,500 405,600 -12.8
19/05/2023
32.56
 603,200 32.75 32.97 32.49 383,600 296,600 3.9
18/05/2023
32.75
 514,700 32.86 32.97 32.64 53,700 253,800 -8.9
17/05/2023
32.86
 865,900 33.00 33.08 32.86 500,100 0 22.5
16/05/2023
33.00
 429,200 32.93 33.08 32.82 219,800 21,200 8.9
15/05/2023
32.93
 435,500 33.00 33.74 32.93 43,100 140,500 -4.4
12/05/2023
33.00
 428,300 33.00 33.08 32.67 69,200 91,200 -1.0
11/05/2023
33.00
 510,500 33.00 33.19 32.86 192,600 22,000 7.7
10/05/2023
33.00
 595,000 33.08 33.22 32.64 39,200 23,200 0.7
09/05/2023
33.08
 650,900 32.89 33.26 32.78 93,100 86,900 0.3
08/05/2023
32.89
 1,100,400 31.87 33.37 31.94 92,200 111,100 -0.8
05/05/2023
31.87
 296,500 31.76 32.16 31.87 16,500 84,400 -3.0
04/05/2023
31.76
 329,500 32.05 32.42 31.76 17,000 201,000 -8.0
28/04/2023
32.05
 320,400 32.20 32.34 32.01 100 37,600 -1.6
27/04/2023
32.20
 163,100 32.34 32.34 31.90 33,000 34,100 -0.0
26/04/2023
32.34
 405,100 31.94 32.49 31.68 130,800 39,025 4.0
25/04/2023
31.94
 539,200 32.05 32.20 31.65 65,670 138,251 -3.2
24/04/2023
32.05
 462,900 32.42 32.42 32.05 33,301 115,228 -3.6
21/04/2023
32.42
 354,500 32.60 32.71 32.42 34,200 93,100 -2.6
20/04/2023
32.60
 191,900 32.56 32.71 32.38 110,600 4,600 4.7
19/04/2023
32.56
 452,100 32.71 32.82 32.42 8,901 108,300 -4.4
18/04/2023
32.71
 639,700 33.00 33.00 32.49 32,801 212,500 -8.0
17/04/2023
33.00
 716,600 32.60 33.08 32.56 370,200 221,996 6.7
14/04/2023
32.60
 618,700 32.97 33.00 32.60 50,400 105,400 -2.4
13/04/2023
32.97
 779,000 32.56 33.00 32.56 171,900 176,600 -0.2
12/04/2023
32.56
 775,500 32.56 32.86 32.42 31,700 248,439 -9.6
11/04/2023
32.56
 1,229,100 32.78 32.78 32.38 177,000 486,523 -13.7
10/04/2023
32.78
 1,806,100 33.44 33.59 32.78 168,200 523,200 -15.9
07/04/2023
33.44
 671,300 33.74 33.74 33.37 207,600 379,300 -7.8
06/04/2023
33.74
 1,514,700 33.37 34.10 33.22 245,701 396,900 -7.0
05/04/2023
33.37
 1,363,800 33.74 33.96 33.22 27,900 476,875 -20.4
04/04/2023
33.74
 889,600 33.66 33.85 33.52 116,057 385,200 -12.4
03/04/2023
33.66
 1,263,700 33.88 34.32 33.59 133,050 749,100 -28.3
31/03/2023
33.88
 643,700 34.07 34.47 33.77 29,100 83,200 -2.5
30/03/2023
34.07
 667,100 33.88 34.18 33.88 116,800 84,200 1.5
29/03/2023
33.88
 303,100 33.74 33.99 33.41 68,900 30,200 1.8
28/03/2023
33.74
 504,000 33.74 34.32 33.74 63,200 28,100 1.6
27/03/2023
33.74
 672,200 33.41 33.85 33.00 307,199 119,644 8.6
24/03/2023
33.41
 364,600 33.66 33.96 33.37 22,300 38,700 -0.7
23/03/2023
33.66
 414,900 33.81 33.81 33.22 38,800 51,800 -0.6
22/03/2023
33.81
 560,800 33.26 33.88 33.33 168,300 36,800 6.0
21/03/2023
33.26
 741,600 33.26 33.55 32.86 79,100 33,200 -3.5
20/03/2023
33.26
 585,800 33.96 33.96 33.00 164,520 37,113 5.8
17/03/2023
33.96
 310,700 34.14 34.47 33.74 91,400 34,015 2.7
16/03/2023
34.14
 180,800 34.32 34.32 33.77 161,708 119,000 2.0
15/03/2023
34.32
 628,400 33.04 34.76 33.33 61,000 114,900 -2.5
14/03/2023
33.04
 1,444,500 33.92 33.99 32.82 355,200 548,028 -8.7
13/03/2023
33.92
 933,700 34.58 34.58 33.92 414,830 291,000 5.7
10/03/2023
34.58
 862,200 34.95 34.95 34.43 387,320 363,200 1.1
09/03/2023
34.95
 1,170,600 35.20 35.20 34.51 390,100 373,000 0.8
08/03/2023
35.20
 1,229,700 34.40 35.20 33.66 699,800 360,900 16.3
07/03/2023
34.40
 1,634,600 33.59 34.54 33.37 548,600 274,928 12.8
06/03/2023
33.59
 864,900 33.66 34.47 33.22 437,100 75,703 16.6
03/03/2023
33.66
 735,400 34.03 34.10 33.19 274,300 45,400 10.5
02/03/2023
34.03
 976,200 33.48 34.10 33.30 468,000 37,000 20.0
01/03/2023
33.48
 740,900 32.34 33.48 32.12 89,800 29,100 2.8
28/02/2023
32.34
 257,600 32.45 32.71 32.31 28,400 48,238 -0.9
27/02/2023
32.45
 939,200 32.71 32.71 31.98 49,100 265,918 -9.6
24/02/2023
32.71
 497,900 33.41 33.41 32.56 18,800 96,200 -3.5
23/02/2023
33.41
 1,279,900 33.00 33.41 32.05 51,002 42,850 0.4
22/02/2023
33.00
 994,100 33.92 33.92 33.00 23,100 85,800 -2.8
21/02/2023
33.92
 996,600 34.62 34.69 33.92 55,110 108,359 -2.5
20/02/2023
34.62
 1,508,300 33.59 34.73 33.59 84,300 33,900 2.4
17/02/2023
33.59
 1,493,700 33.00 33.59 32.97 530,300 219,419 14.2
16/02/2023
33.00
 1,068,100 32.27 33.00 32.27 200,800 5,100 8.8
15/02/2023
32.27
 604,600 31.83 32.60 31.65 267,800 47,600 9.7
14/02/2023
31.83
 1,325,100 32.56 32.64 31.76 374,000 340,550 1.5
13/02/2023
32.56
 1,589,700 31.50 32.56 31.50 499,200 67,000 19.2
10/02/2023
31.50
 1,398,000 32.27 32.67 31.50 519,100 364,400 6.6
09/02/2023
32.27
 1,184,800 32.64 33.00 32.27 325,900 273,500 2.3
08/02/2023
32.64
 1,796,700 32.12 33.19 32.20 561,520 558,812 0.1
07/02/2023
32.12
 1,568,300 33.00 33.26 32.05 692,357 421,300 11.9
06/02/2023
33.00
 1,747,200 31.79 33.00 31.46 126,000 508,800 -17.2
03/02/2023
31.79
 1,377,900 31.65 32.12 31.65 473,300 415,800 2.5
02/02/2023
31.65
 2,864,500 31.39 31.98 30.88 1,158,350 930,520 9.8
01/02/2023
31.39
 2,510,500 33.08 33.37 31.24 1,236,300 372,000 37.0
31/01/2023
33.08
 1,643,500 32.64 33.08 31.94 96,000 54,800 1.9
30/01/2023
32.64
 1,210,300 32.67 32.93 32.27 315,100 19,716 13.1
27/01/2023
32.67
 1,729,800 33.70 34.18 32.64 114,400 333,025 -9.7
19/01/2023
33.70
 1,656,800 33.08 33.96 32.97 573,000 11,303 25.8
18/01/2023
33.08
 1,832,900 32.97 33.41 32.86 694,250 51,300 29.0
17/01/2023
32.97
 1,499,200 32.78 33.22 32.71 535,100 163,000 16.7
16/01/2023
32.78
 4,737,900 30.66 32.78 30.77 707,495 13,254 31.0
13/01/2023
30.66
 1,630,000 30.40 30.95 30.51 482,845 127,900 14.8
12/01/2023
30.40
 708,200 30.25 30.77 30.07 39,400 59,300 -0.8
11/01/2023
30.25
 1,531,300 30.29 30.95 30.00 81,858 470,900 -16.0
10/01/2023
30.29
 924,000 30.07 30.58 29.89 44,200 179,657 -5.6
09/01/2023
30.07
 1,326,400 30.55 30.95 29.96 103,300 654,433 -22.6
06/01/2023
30.55
 3,400,900 29.89 31.13 29.78 491,300 445,786 1.9
05/01/2023
29.89
 1,175,100 29.92 30.14 29.52 193,100 273,837 -3.3

Chính sách bảo mật | Điều khoản sử dụng |