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)
20/09/2022
31.19
 1,116,600 30.35 31.28 30.44 273,000 93,023 6.3
19/09/2022
30.35
 1,276,000 31.50 31.50 30.26 44,700 11,311 1.1
16/09/2022
31.50
 974,900 31.72 32.12 31.50 17,200 17,652 -0.0
15/09/2022
31.72
 1,945,600 32.39 32.66 31.64 24,100 821,067 -0.4
14/09/2022
32.39
 933,100 32.66 32.66 31.90 26,500 36,803 0.6
13/09/2022
32.66
 840,200 32.74 33.06 32.52 26,800 112,908 0.6
12/09/2022
32.74
 937,800 32.83 33.28 32.66 8,529 211,892 0.8
09/09/2022
32.83
 1,111,000 32.57 32.92 32.08 34,700 14,200 0.8
08/09/2022
32.57
 2,190,400 33.54 34.03 32.48 42,100 89,600 -1.7
07/09/2022
33.54
 3,012,000 35.54 35.54 33.54 91,700 11,200 3.0
06/09/2022
35.54
 1,779,600 35.05 35.98 35.01 54,200 445,300 -15.7
05/09/2022
35.05
 803,800 35.50 35.54 34.83 1,200 33,000 -1.3
31/08/2022
35.50
 1,622,100 35.32 35.67 35.14 381,600 45,500 13.4
30/08/2022
35.32
 2,329,700 34.61 35.89 34.61 157,700 53,900 4.1
29/08/2022
34.61
 1,345,400 34.96 34.96 33.85 101,800 55,000 1.8
26/08/2022
34.96
 2,006,200 34.87 35.63 34.87 210,100 27,700 7.2
25/08/2022
34.87
 1,272,100 34.87 35.05 34.56 31,400 427,100 -15.6
24/08/2022
34.87
 969,800 35.05 35.32 34.56 7,200 35,200 -1.1
23/08/2022
35.05
 1,732,500 34.12 35.05 33.90 65,000 567,100 -19.8
22/08/2022
34.12
 1,761,800 34.92 34.92 34.03 6,000 35,300 -1.1
19/08/2022
34.92
 1,451,800 35.14 35.50 34.79 12,000 350,700 -13.3
18/08/2022
35.14
 1,480,900 35.50 35.58 35.14 12,100 116,100 -4.1
17/08/2022
35.50
 1,394,900 35.94 36.03 35.50 19,000 154,500 -5.4
16/08/2022
35.94
 981,400 36.38 36.47 35.94 48,300 99,100 -2.1
15/08/2022
36.38
 3,772,200 34.79 36.52 34.87 590,000 322,700 11.0
12/08/2022
34.79
 1,639,000 33.99 34.79 33.85 375,200 288,100 3.4
11/08/2022
33.99
 1,739,100 34.08 34.87 33.90 355,300 31,800 12.4
10/08/2022
34.08
 987,000 34.30 34.43 34.08 13,200 96,100 -3.2
09/08/2022
34.30
 1,567,700 34.43 34.79 34.25 2,300 168,100 -6.4
08/08/2022
34.43
 987,900 34.61 34.83 34.34 210,200 3,300 8.0
05/08/2022
34.61
 1,029,400 34.87 34.87 34.16 53,000 29,500 0.9
04/08/2022
34.87
 2,421,700 34.87 35.19 34.16 629,900 65,800 22.2
03/08/2022
34.87
 2,146,200 34.16 34.87 33.63 754,100 11,900 29.2
02/08/2022
34.16
 1,951,800 34.61 34.61 33.90 236,500 35,100 7.8
01/08/2022
34.61
 3,367,400 33.10 34.61 33.10 1,079,500 21,800 41.3
29/07/2022
33.10
 4,174,700 32.39 33.63 32.52 427,000 179,500 9.2
28/07/2022
32.39
 2,049,800 31.55 32.70 31.68 587,000 29,300 20.4
27/07/2022
31.55
 725,200 31.55 31.64 31.06 93,000 0 3.3
26/07/2022
31.55
 885,800 31.41 31.95 31.50 17,500 21,600 -0.1
25/07/2022
31.41
 1,196,800 31.50 31.86 30.88 16,000 35,700 -0.7
22/07/2022
31.50
 1,247,400 32.39 32.74 31.50 21,400 21,100 -2.5
21/07/2022
32.39
 1,519,100 32.30 32.70 32.12 18,200 180,500 -5.9
20/07/2022
32.30
 1,587,800 31.64 32.74 31.90 20,100 33,700 -0.5
19/07/2022
31.64
 976,900 31.50 31.81 31.06 34,400 3,300 1.1
18/07/2022
31.50
 1,698,400 31.77 31.95 31.41 576,500 1,900 20.4
15/07/2022
31.77
 1,387,300 32.08 32.61 31.77 339,600 235,200 3.7
14/07/2022
32.08
 1,504,200 31.99 32.74 31.72 297,800 2,900 10.7
13/07/2022
31.99
 2,657,100 32.30 33.01 31.77 98,600 383,800 -10.3
12/07/2022
32.30
 1,671,000 30.61 32.39 30.35 247,400 12,300 8.6
11/07/2022
30.61
 2,058,500 31.06 31.19 29.28 368,200 336,800 1.1
08/07/2022
31.06
 1,979,400 32.21 32.35 31.06 106,300 65,900 1.1
07/07/2022
32.21
 2,824,700 31.59 32.52 30.44 1,029,900 984,100 1.7
06/07/2022
31.59
 2,731,600 32.21 32.74 31.50 678,200 1,051,316 -13.3
05/07/2022
32.21
 4,933,500 31.10 33.28 31.06 301,000 948,559 -23.5
04/07/2022
31.10
 1,827,500 31.10 31.72 30.97 9,700 253,800 -8.6
01/07/2022
31.10
 3,520,700 29.73 31.68 28.49 414,300 659,000 -8.6
30/06/2022
29.73
 1,498,400 30.97 31.06 29.73 194,900 219,500 -0.8
29/06/2022
30.97
 2,342,200 29.86 30.97 29.28 1,105,000 47,500 36.5
28/06/2022
29.86
 2,412,700 28.17 30.13 28.04 572,600 299,900 9.2
27/06/2022
28.17
 826,300 27.69 28.22 27.64 301,800 355,700 -1.7
24/06/2022
27.69
 1,328,200 27.51 28.62 27.60 360,200 364,000 -0.1
23/06/2022
27.51
 422,300 27.07 27.51 26.67 21,400 21,100 0.0
22/06/2022
27.07
 1,532,700 26.89 28.04 26.44 31,100 125,600 -2.9
21/06/2022
26.89
 1,403,700 26.18 27.20 25.69 467,300 170,800 9.0
20/06/2022
26.18
 972,600 28.04 28.22 26.18 80,500 201,200 -3.7
17/06/2022
28.04
 1,218,700 28.66 28.66 27.69 200,300 313,300 -3.6
16/06/2022
28.66
 1,293,500 28.40 29.11 28.40 579,900 26,000 17.9
15/06/2022
28.40
 1,366,100 28.66 28.84 27.51 448,100 47,600 12.8
14/06/2022
28.66
 1,178,900 28.35 29.11 27.60 655,700 17,000 20.6
13/06/2022
28.35
 1,446,900 29.99 29.99 28.35 191,200 121,000 2.2
10/06/2022
29.99
 786,000 30.61 30.61 29.99 10,300 5,300 0.2
09/06/2022
30.61
 394,400 30.44 30.84 30.26 13,000 19,800 -0.2
08/06/2022
30.44
 982,900 29.82 30.88 29.86 13,300 38,300 -0.9
07/06/2022
29.82
 1,172,500 30.35 30.35 29.37 600 78,800 -2.6
06/06/2022
30.35
 918,800 30.48 30.75 29.99 98,200 115,700 -0.6
03/06/2022
30.48
 570,700 30.79 30.84 30.17 19,000 21,500 -0.1
02/06/2022
30.79
 905,200 31.19 31.24 30.61 8,900 40,500 -1.1
01/06/2022
31.19
 1,071,100 31.32 31.55 31.01 84,500 72,300 0.4
31/05/2022
31.32
 1,027,300 31.72 31.72 31.06 64,800 119,700 -1.9
30/05/2022
31.72
 1,088,100 31.32 31.81 31.24 27,100 13,600 0.5
27/05/2022
31.32
 891,000 31.15 31.41 30.97 31,400 6,000 0.9
26/05/2022
31.15
 1,194,100 30.97 31.72 31.06 2,800 76,200 -2.6
25/05/2022
30.97
 1,066,800 29.95 31.15 30.17 77,900 67,200 0.4
24/05/2022
29.95
 768,000 29.59 30.04 29.37 28,200 17,100 0.4
23/05/2022
29.59
 1,002,800 30.61 30.79 29.28 3,200 110,100 -3.6
20/05/2022
30.61
 1,128,100 30.75 30.97 30.44 545,700 39,800 17.5
19/05/2022
30.75
 895,100 30.97 31.06 30.08 106,400 160,100 -1.9
18/05/2022
30.97
 1,288,800 30.57 31.50 30.35 100,600 113,900 -0.5
17/05/2022
30.57
 1,116,800 28.57 30.57 28.44 92,200 111,200 -0.7
16/05/2022
28.57
 1,280,700 28.22 29.51 28.57 121,200 111,900 0.3
13/05/2022
28.22
 2,353,900 29.82 30.17 28.22 499,700 200,900 9.8
12/05/2022
29.82
 1,507,900 32.03 32.03 29.82 214,200 215,400 -0.3
11/05/2022
32.03
 862,900 31.77 32.03 31.10 106,300 65,900 1.5
10/05/2022
31.77
 1,727,600 30.57 31.86 29.73 324,900 79,000 8.8
09/05/2022
30.57
 2,414,100 32.83 32.83 30.57 39,700 51,300 -0.4
06/05/2022
32.83
 1,579,600 33.90 33.90 32.83 27,500 38,300 -0.4
05/05/2022
33.90
 1,990,600 33.06 33.90 32.83 27,700 56,800 -1.1
04/05/2022
33.06
 1,561,000 33.06 33.45 32.79 372,500 37,200 12.5
29/04/2022
33.06
 1,518,600 32.57 33.50 32.66 10,900 63,000 -1.9
28/04/2022
32.57
 974,900 33.01 33.01 32.57 28,100 57,300 -1.1

Chính sách bảo mật | Điều khoản sử dụng |