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

39.85
-0.55
(-1.36%)
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) 		0.20 0.53% 58,363,200 -4,063,026 -187.1
37.55
40.40
40.40
2 tháng
(2024-11-08) 		-0.37 -0.95% 97,207,100 -6,167,826 -283.9
36.74
40.40
40.40
3 tháng
(2024-10-09) 		-2.07 -5.06% 143,902,600 -12,976,426 -614.5
36.74
41.57
40.40
6 tháng
(2024-07-11) 		0.12 0.32% 288,920,200 -15,341,451 -735.3
36.74
41.82
40.40
12 tháng
(2024-01-15) 		0.29 0.75% 511,065,600 -24,978,310 -1,226.4
35.74
44.96
40.40
24 tháng
(2023-01-18) 		5.72 17.31% 800,672,200 -21,610,737 -1,072.5
29.34
44.96
40.40
36 tháng
(2022-01-24) 		4.40 12.81% 1,261,728,200 -700,257 -245.9
20.90
44.96
40.40
60 tháng
(2020-02-03) 		8.26 27.07% 2,343,115,100 -51,122,007 -2,257.5
17.58
44.96
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2023
29.89
 1,175,100 29.92 30.14 29.52 193,100 273,837 -3.3
04/01/2023
29.92
 2,070,300 30.22 30.95 29.63 343,700 262,800 3.3
03/01/2023
30.22
 1,732,900 28.31 30.22 28.64 474,400 50,800 17.5
30/12/2022
28.31
 2,618,200 29.34 30.44 28.31 325,400 1,429,500 -42.6
29/12/2022
29.34
 1,265,700 30.73 30.88 29.34 36,800 394,300 -14.3
28/12/2022
30.73
 3,692,800 29.34 31.10 29.04 570,669 362,251 8.7
27/12/2022
29.34
 1,496,000 28.46 29.34 28.38 490,900 383,600 4.3
26/12/2022
28.46
 1,255,700 28.60 28.68 28.42 674,000 23,709 25.2
23/12/2022
28.60
 690,600 28.60 28.97 28.60 258,600 38,326 8.6
22/12/2022
28.60
 1,335,700 28.31 29.26 28.42 502,700 501,014 0.1
21/12/2022
28.31
 1,432,800 28.24 29.04 28.20 614,300 130,600 18.7
20/12/2022
28.24
 1,652,700 28.46 28.60 27.50 468,190 608,900 -5.4
19/12/2022
28.46
 1,917,400 28.53 29.70 28.46 615,900 209,500 15.8
16/12/2022
28.53
 1,000,200 28.60 28.97 28.35 57,900 485,900 -16.6
15/12/2022
28.60
 1,459,900 28.46 29.23 28.31 412,300 653,300 -9.4
14/12/2022
28.46
 659,400 28.38 29.12 28.46 156,500 149,700 0.3
13/12/2022
28.38
 1,706,400 27.94 28.97 27.91 855,211 322,100 20.6
12/12/2022
27.94
 1,983,700 28.75 29.26 27.94 991,100 814,500 6.7
09/12/2022
28.75
 1,624,100 28.60 28.97 28.09 98,400 643,900 -21.4
08/12/2022
28.60
 2,731,500 28.60 30.22 28.46 363,600 1,494,001 -44.1
07/12/2022
28.60
 1,797,900 28.68 28.97 28.24 730,525 668,500 2.4
06/12/2022
28.68
 2,673,000 30.25 30.25 28.68 664,700 799,800 -5.3
05/12/2022
30.25
 1,665,800 30.22 30.80 29.74 299,101 21,009 11.5
02/12/2022
30.22
 1,503,000 28.60 30.29 28.57 362,100 58,054 12.5
01/12/2022
28.60
 1,935,500 30.14 30.44 28.60 275,600 273,359 0.1
30/11/2022
30.14
 2,054,900 30.07 31.02 28.97 992,030 246,125 30.7
29/11/2022
30.07
 2,549,200 28.97 30.07 28.49 1,056,000 221,446 34.2
28/11/2022
28.97
 2,605,800 29.34 29.78 28.60 1,107,400 106,990 39.5
25/11/2022
29.34
 2,564,400 27.87 29.34 28.02 1,635,400 41,300 63.8
24/11/2022
27.87
 1,789,300 27.43 28.16 26.99 779,400 38,124 28.2
23/11/2022
27.43
 2,415,200 26.73 27.87 26.37 776,100 97,000 25.4
22/11/2022
26.73
 2,109,100 26.03 26.95 25.37 1,174,800 99,700 39.2
21/11/2022
26.03
 1,285,300 26.37 26.77 26.03 337,500 36,900 10.7
18/11/2022
26.37
 1,383,600 26.14 26.44 24.93 315,200 6,154 11.1
17/11/2022
26.14
 1,492,200 26.18 26.77 26.03 183,000 160,000 0.8
16/11/2022
26.18
 1,603,000 24.49 26.18 23.14 439,300 1,237 15.6
15/11/2022
24.49
 1,888,700 26.33 26.33 24.49 126,300 20,400 3.5
14/11/2022
26.33
 1,326,800 26.40 27.06 25.59 344,700 124,600 7.9
11/11/2022
26.40
 2,165,600 25.45 26.77 25.96 899,600 190,700 25.5
10/11/2022
25.45
 2,499,700 26.51 26.51 24.68 583,300 8,700 19.9
09/11/2022
26.51
 4,501,700 25.59 26.99 25.70 2,154,777 94,333 74.5
08/11/2022
25.59
 3,079,100 24.42 25.67 24.20 1,101,000 319,088 27.3
07/11/2022
24.42
 1,582,200 24.42 25.01 24.05 372,900 4,700 12.3
04/11/2022
24.42
 2,376,600 24.20 24.68 23.14 528,300 405,413 4.1
03/11/2022
24.20
 1,125,400 24.71 24.79 24.20 50,600 116,001 -2.2
02/11/2022
24.71
 1,325,200 24.97 25.19 24.60 39,700 141,300 -3.4
01/11/2022
24.97
 1,615,200 25.34 25.78 24.93 115,000 304,900 -6.5
31/10/2022
25.34
 2,663,400 24.79 25.56 24.71 692,000 618,500 2.5
28/10/2022
24.79
 2,106,200 24.86 25.63 24.79 694,400 592,899 3.4
27/10/2022
24.86
 2,034,500 23.25 24.86 23.32 61,100 24,700 1.2
26/10/2022
23.25
 684,000 22.95 23.83 22.95 25,500 38,900 -0.4
25/10/2022
22.95
 1,464,500 22.26 23.80 21.49 84,200 98,600 -0.5
24/10/2022
22.26
 1,374,200 23.91 24.16 22.26 97,700 66,800 1.0
21/10/2022
23.91
 1,657,300 24.31 24.31 23.54 529,100 156,800 12.2
20/10/2022
24.31
 1,476,300 24.20 24.93 23.83 417,400 113,000 10.2
19/10/2022
24.20
 753,300 24.05 24.57 23.76 71,700 57,400 0.5
18/10/2022
24.05
 882,400 23.98 24.53 23.98 372,500 85,000 9.4
17/10/2022
23.98
 1,089,600 24.20 24.20 23.25 65,900 84,700 -0.6
14/10/2022
24.20
 1,720,800 23.80 24.35 23.91 149,100 179,100 -1.0
13/10/2022
23.80
 1,413,700 22.33 23.80 22.33 364,800 159,573 6.7
12/10/2022
22.33
 1,476,600 20.90 22.33 21.05 630,400 122,700 15.5
11/10/2022
20.90
 907,900 22.00 22.00 20.90 510,900 104,860 11.6
10/10/2022
22.00
 1,000,800 21.41 22.33 20.53 164,300 60,500 3.1
07/10/2022
21.41
 1,716,300 22.73 22.73 21.19 356,900 389,500 -1.0
06/10/2022
22.73
 915,800 23.32 23.43 22.73 162,500 54,225 3.4
05/10/2022
23.32
 516,100 22.73 23.47 22.95 91,400 85,400 0.2
04/10/2022
22.73
 1,195,400 23.14 23.50 22.66 128,600 172,625 -1.4
03/10/2022
23.14
 1,573,400 24.86 24.86 23.14 209,700 516,330 -9.7
30/09/2022
24.86
 1,817,900 24.57 24.86 23.69 424,300 764,600 -11.5
29/09/2022
24.57
 1,000,100 24.57 25.01 24.53 312,700 87,525 7.5
28/09/2022
24.57
 777,900 24.71 24.86 24.46 203,600 73,300 4.4
27/09/2022
24.71
 607,300 24.49 24.97 24.20 57,700 21,229 1.2
26/09/2022
24.49
 2,016,400 25.48 25.48 23.76 106,600 557,800 -15.1
23/09/2022
25.48
 785,400 25.78 26.11 25.30 15,358 281,700 -9.3
22/09/2022
25.78
 977,300 25.48 25.89 25.26 43,300 35,808 0.3
21/09/2022
25.48
 495,400 25.78 25.78 25.48 7,200 68,802 -2.1
20/09/2022
25.78
 1,116,600 25.08 25.85 25.15 273,000 93,023 6.3
19/09/2022
25.08
 1,276,000 26.03 26.03 25.01 44,700 11,311 1.1
16/09/2022
26.03
 974,900 26.22 26.55 26.03 17,200 17,652 -0.0
15/09/2022
26.22
 1,945,600 26.77 26.99 26.14 24,100 821,067 -0.4
14/09/2022
26.77
 933,100 26.99 26.99 26.37 26,500 36,803 0.6
13/09/2022
26.99
 840,200 27.06 27.32 26.88 26,800 112,908 0.6
12/09/2022
27.06
 937,800 27.14 27.50 26.99 8,529 211,892 0.8
09/09/2022
27.14
 1,111,000 26.92 27.21 26.51 34,700 14,200 0.8
08/09/2022
26.92
 2,190,400 27.72 28.13 26.84 42,100 89,600 -1.7
07/09/2022
27.72
 3,012,000 29.37 29.37 27.72 91,700 11,200 3.0
06/09/2022
29.37
 1,779,600 28.97 29.74 28.93 54,200 445,300 -15.7
05/09/2022
28.97
 803,800 29.34 29.37 28.79 1,200 33,000 -1.3
31/08/2022
29.34
 1,622,100 29.19 29.48 29.04 381,600 45,500 13.4
30/08/2022
29.19
 2,329,700 28.60 29.67 28.60 157,700 53,900 4.1
29/08/2022
28.60
 1,345,400 28.90 28.90 27.98 101,800 55,000 1.8
26/08/2022
28.90
 2,006,200 28.82 29.45 28.82 210,100 27,700 7.2
25/08/2022
28.82
 1,272,100 28.82 28.97 28.57 31,400 427,100 -15.6
24/08/2022
28.82
 969,800 28.97 29.19 28.57 7,200 35,200 -1.1
23/08/2022
28.97
 1,732,500 28.20 28.97 28.02 65,000 567,100 -19.8
22/08/2022
28.20
 1,761,800 28.86 28.86 28.13 6,000 35,300 -1.1
19/08/2022
28.86
 1,451,800 29.04 29.34 28.75 12,000 350,700 -13.3
18/08/2022
29.04
 1,480,900 29.34 29.41 29.04 12,100 116,100 -4.1
17/08/2022
29.34
 1,394,900 29.70 29.78 29.34 19,000 154,500 -5.4
16/08/2022
29.70
 981,400 30.07 30.14 29.70 48,300 99,100 -2.1

Chính sách bảo mật | Điều khoản sử dụng |