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)
15/02/2023
39.05
 604,600 38.51 39.44 38.29 267,800 47,600 9.7
14/02/2023
38.51
 1,325,100 39.40 39.49 38.42 374,000 340,550 1.5
13/02/2023
39.40
 1,589,700 38.11 39.40 38.11 499,200 67,000 19.2
10/02/2023
38.11
 1,398,000 39.05 39.53 38.11 519,100 364,400 6.6
09/02/2023
39.05
 1,184,800 39.49 39.93 39.05 325,900 273,500 2.3
08/02/2023
39.49
 1,796,700 38.87 40.15 38.96 561,520 558,812 0.1
07/02/2023
38.87
 1,568,300 39.93 40.24 38.78 692,357 421,300 11.9
06/02/2023
39.93
 1,747,200 38.47 39.93 38.07 126,000 508,800 -17.2
03/02/2023
38.47
 1,377,900 38.29 38.87 38.29 473,300 415,800 2.5
02/02/2023
38.29
 2,864,500 37.98 38.69 37.36 1,158,350 930,520 9.8
01/02/2023
37.98
 2,510,500 40.02 40.38 37.80 1,236,300 372,000 37.0
31/01/2023
40.02
 1,643,500 39.49 40.02 38.65 96,000 54,800 1.9
30/01/2023
39.49
 1,210,300 39.53 39.84 39.05 315,100 19,716 13.1
27/01/2023
39.53
 1,729,800 40.78 41.35 39.49 114,400 333,025 -9.7
19/01/2023
40.78
 1,656,800 40.02 41.09 39.89 573,000 11,303 25.8
18/01/2023
40.02
 1,832,900 39.89 40.42 39.76 694,250 51,300 29.0
17/01/2023
39.89
 1,499,200 39.67 40.20 39.58 535,100 163,000 16.7
16/01/2023
39.67
 4,737,900 37.09 39.67 37.23 707,495 13,254 31.0
13/01/2023
37.09
 1,630,000 36.78 37.45 36.92 482,845 127,900 14.8
12/01/2023
36.78
 708,200 36.60 37.23 36.38 39,400 59,300 -0.8
11/01/2023
36.60
 1,531,300 36.65 37.45 36.29 81,858 470,900 -16.0
10/01/2023
36.65
 924,000 36.38 37.00 36.16 44,200 179,657 -5.6
09/01/2023
36.38
 1,326,400 36.96 37.45 36.25 103,300 654,433 -22.6
06/01/2023
36.96
 3,400,900 36.16 37.67 36.03 491,300 445,786 1.9
05/01/2023
36.16
 1,175,100 36.21 36.47 35.72 193,100 273,837 -3.3
04/01/2023
36.21
 2,070,300 36.56 37.45 35.85 343,700 262,800 3.3
03/01/2023
36.56
 1,732,900 34.25 36.56 34.65 474,400 50,800 17.5
30/12/2022
34.25
 2,618,200 35.50 36.83 34.25 325,400 1,429,500 -42.6
29/12/2022
35.50
 1,265,700 37.18 37.36 35.50 36,800 394,300 -14.3
28/12/2022
37.18
 3,692,800 35.50 37.63 35.14 570,669 362,251 8.7
27/12/2022
35.50
 1,496,000 34.43 35.50 34.34 490,900 383,600 4.3
26/12/2022
34.43
 1,255,700 34.61 34.70 34.39 674,000 23,709 25.2
23/12/2022
34.61
 690,600 34.61 35.05 34.61 258,600 38,326 8.6
22/12/2022
34.61
 1,335,700 34.25 35.41 34.39 502,700 501,014 0.1
21/12/2022
34.25
 1,432,800 34.16 35.14 34.12 614,300 130,600 18.7
20/12/2022
34.16
 1,652,700 34.43 34.61 33.28 468,190 608,900 -5.4
19/12/2022
34.43
 1,917,400 34.52 35.94 34.43 615,900 209,500 15.8
16/12/2022
34.52
 1,000,200 34.61 35.05 34.30 57,900 485,900 -16.6
15/12/2022
34.61
 1,459,900 34.43 35.36 34.25 412,300 653,300 -9.4
14/12/2022
34.43
 659,400 34.34 35.23 34.43 156,500 149,700 0.3
13/12/2022
34.34
 1,706,400 33.81 35.05 33.77 855,211 322,100 20.6
12/12/2022
33.81
 1,983,700 34.79 35.41 33.81 991,100 814,500 6.7
09/12/2022
34.79
 1,624,100 34.61 35.05 33.99 98,400 643,900 -21.4
08/12/2022
34.61
 2,731,500 34.61 36.56 34.43 363,600 1,494,001 -44.1
07/12/2022
34.61
 1,797,900 34.70 35.05 34.16 730,525 668,500 2.4
06/12/2022
34.70
 2,673,000 36.60 36.60 34.70 664,700 799,800 -5.3
05/12/2022
36.60
 1,665,800 36.56 37.27 35.98 299,101 21,009 11.5
02/12/2022
36.56
 1,503,000 34.61 36.65 34.56 362,100 58,054 12.5
01/12/2022
34.61
 1,935,500 36.47 36.83 34.61 275,600 273,359 0.1
30/11/2022
36.47
 2,054,900 36.38 37.54 35.05 992,030 246,125 30.7
29/11/2022
36.38
 2,549,200 35.05 36.38 34.48 1,056,000 221,446 34.2
28/11/2022
35.05
 2,605,800 35.50 36.03 34.61 1,107,400 106,990 39.5
25/11/2022
35.50
 2,564,400 33.72 35.50 33.90 1,635,400 41,300 63.8
24/11/2022
33.72
 1,789,300 33.19 34.08 32.66 779,400 38,124 28.2
23/11/2022
33.19
 2,415,200 32.35 33.72 31.90 776,100 97,000 25.4
22/11/2022
32.35
 2,109,100 31.50 32.61 30.70 1,174,800 99,700 39.2
21/11/2022
31.50
 1,285,300 31.90 32.39 31.50 337,500 36,900 10.7
18/11/2022
31.90
 1,383,600 31.64 31.99 30.17 315,200 6,154 11.1
17/11/2022
31.64
 1,492,200 31.68 32.39 31.50 183,000 160,000 0.8
16/11/2022
31.68
 1,603,000 29.64 31.68 28.00 439,300 1,237 15.6
15/11/2022
29.64
 1,888,700 31.86 31.86 29.64 126,300 20,400 3.5
14/11/2022
31.86
 1,326,800 31.95 32.74 30.97 344,700 124,600 7.9
11/11/2022
31.95
 2,165,600 30.79 32.39 31.41 899,600 190,700 25.5
10/11/2022
30.79
 2,499,700 32.08 32.08 29.86 583,300 8,700 19.9
09/11/2022
32.08
 4,501,700 30.97 32.66 31.10 2,154,777 94,333 74.5
08/11/2022
30.97
 3,079,100 29.55 31.06 29.28 1,101,000 319,088 27.3
07/11/2022
29.55
 1,582,200 29.55 30.26 29.11 372,900 4,700 12.3
04/11/2022
29.55
 2,376,600 29.28 29.86 28.00 528,300 405,413 4.1
03/11/2022
29.28
 1,125,400 29.91 29.99 29.28 50,600 116,001 -2.2
02/11/2022
29.91
 1,325,200 30.22 30.48 29.77 39,700 141,300 -3.4
01/11/2022
30.22
 1,615,200 30.66 31.19 30.17 115,000 304,900 -6.5
31/10/2022
30.66
 2,663,400 29.99 30.93 29.91 692,000 618,500 2.5
28/10/2022
29.99
 2,106,200 30.08 31.01 29.99 694,400 592,899 3.4
27/10/2022
30.08
 2,034,500 28.13 30.08 28.22 61,100 24,700 1.2
26/10/2022
28.13
 684,000 27.78 28.84 27.78 25,500 38,900 -0.4
25/10/2022
27.78
 1,464,500 26.93 28.80 26.00 84,200 98,600 -0.5
24/10/2022
26.93
 1,374,200 28.93 29.24 26.93 97,700 66,800 1.0
21/10/2022
28.93
 1,657,300 29.42 29.42 28.49 529,100 156,800 12.2
20/10/2022
29.42
 1,476,300 29.28 30.17 28.84 417,400 113,000 10.2
19/10/2022
29.28
 753,300 29.11 29.73 28.75 71,700 57,400 0.5
18/10/2022
29.11
 882,400 29.02 29.68 29.02 372,500 85,000 9.4
17/10/2022
29.02
 1,089,600 29.28 29.28 28.13 65,900 84,700 -0.6
14/10/2022
29.28
 1,720,800 28.80 29.46 28.93 149,100 179,100 -1.0
13/10/2022
28.80
 1,413,700 27.02 28.80 27.02 364,800 159,573 6.7
12/10/2022
27.02
 1,476,600 25.29 27.02 25.47 630,400 122,700 15.5
11/10/2022
25.29
 907,900 26.62 26.62 25.29 510,900 104,860 11.6
10/10/2022
26.62
 1,000,800 25.91 27.02 24.85 164,300 60,500 3.1
07/10/2022
25.91
 1,716,300 27.51 27.51 25.65 356,900 389,500 -1.0
06/10/2022
27.51
 915,800 28.22 28.35 27.51 162,500 54,225 3.4
05/10/2022
28.22
 516,100 27.51 28.40 27.78 91,400 85,400 0.2
04/10/2022
27.51
 1,195,400 28.00 28.44 27.42 128,600 172,625 -1.4
03/10/2022
28.00
 1,573,400 30.08 30.08 28.00 209,700 516,330 -9.7
30/09/2022
30.08
 1,817,900 29.73 30.08 28.66 424,300 764,600 -11.5
29/09/2022
29.73
 1,000,100 29.73 30.26 29.68 312,700 87,525 7.5
28/09/2022
29.73
 777,900 29.91 30.08 29.59 203,600 73,300 4.4
27/09/2022
29.91
 607,300 29.64 30.22 29.28 57,700 21,229 1.2
26/09/2022
29.64
 2,016,400 30.84 30.84 28.75 106,600 557,800 -15.1
23/09/2022
30.84
 785,400 31.19 31.59 30.61 15,358 281,700 -9.3
22/09/2022
31.19
 977,300 30.84 31.32 30.57 43,300 35,808 0.3
21/09/2022
30.84
 495,400 31.19 31.19 30.84 7,200 68,802 -2.1

Chính sách bảo mật | Điều khoản sử dụng |