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

40.35
0
(0%)

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)
1.80 4.68% 68,811,600 -3,598,608 -168.8
37.55
40.40
40.35
2 tháng
(2024-11-11)
1.97 5.13% 105,006,800 -5,529,908 -257.4
36.74
40.40
40.35
3 tháng
(2024-10-10)
-0.72 -1.74% 152,160,100 -11,984,308 -570.2
36.74
41.57
40.35
6 tháng
(2024-07-12)
1.89 4.90% 298,074,900 -14,656,933 -706.7
36.74
41.82
40.35
12 tháng
(2024-01-15)
1.89 4.90% 521,514,000 -24,513,892 -1,208.1
35.74
44.96
40.35
24 tháng
(2023-01-19)
6.70 19.89% 809,287,700 -21,789,269 -1,083.2
29.34
44.96
40.35
36 tháng
(2022-01-24)
6 17.46% 1,272,176,600 -235,839 -227.6
20.90
44.96
40.35
60 tháng
(2020-02-04)
9.35 30.12% 2,352,000,940 -50,874,959 -2,250.0
17.58
44.96
40.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2022
29.70
981,400 30.07 30.14 29.70 48,300 99,100 -2.1
15/08/2022
30.07
3,772,200 28.75 30.18 28.82 590,000 322,700 11.0
12/08/2022
28.75
1,639,000 28.09 28.75 27.98 375,200 288,100 3.4
11/08/2022
28.09
1,739,100 28.16 28.82 28.02 355,300 31,800 12.4
10/08/2022
28.16
987,000 28.35 28.46 28.16 13,200 96,100 -3.2
09/08/2022
28.35
1,567,700 28.46 28.75 28.31 2,300 168,100 -6.4
08/08/2022
28.46
987,900 28.60 28.79 28.38 210,200 3,300 8.0
05/08/2022
28.60
1,029,400 28.82 28.82 28.24 53,000 29,500 0.9
04/08/2022
28.82
2,421,700 28.82 29.08 28.24 629,900 65,800 22.2
03/08/2022
28.82
2,146,200 28.24 28.82 27.80 754,100 11,900 29.2
02/08/2022
28.24
1,951,800 28.60 28.60 28.02 236,500 35,100 7.8
01/08/2022
28.60
3,367,400 27.36 28.60 27.36 1,079,500 21,800 41.3
29/07/2022
27.36
4,174,700 26.77 27.80 26.88 427,000 179,500 9.2
28/07/2022
26.77
2,049,800 26.07 27.03 26.18 587,000 29,300 20.4
27/07/2022
26.07
725,200 26.07 26.14 25.67 93,000 0 3.3
26/07/2022
26.07
885,800 25.96 26.40 26.03 17,500 21,600 -0.1
25/07/2022
25.96
1,196,800 26.03 26.33 25.52 16,000 35,700 -0.7
22/07/2022
26.03
1,247,400 26.77 27.06 26.03 21,400 21,100 -2.5
21/07/2022
26.77
1,519,100 26.70 27.03 26.55 18,200 180,500 -5.9
20/07/2022
26.70
1,587,800 26.14 27.06 26.37 20,100 33,700 -0.5
19/07/2022
26.14
976,900 26.03 26.29 25.67 34,400 3,300 1.1
18/07/2022
26.03
1,698,400 26.25 26.40 25.96 576,500 1,900 20.4
15/07/2022
26.25
1,387,300 26.51 26.95 26.25 339,600 235,200 3.7
14/07/2022
26.51
1,504,200 26.44 27.06 26.22 297,800 2,900 10.7
13/07/2022
26.44
2,657,100 26.70 27.28 26.25 98,600 383,800 -10.3
12/07/2022
26.70
1,671,000 25.30 26.77 25.08 247,400 12,300 8.6
11/07/2022
25.30
2,058,500 25.67 25.78 24.20 368,200 336,800 1.1
08/07/2022
25.67
1,979,400 26.62 26.73 25.67 106,300 65,900 1.1
07/07/2022
26.62
2,824,700 26.11 26.88 25.15 1,029,900 984,100 1.7
06/07/2022
26.11
2,731,600 26.62 27.06 26.03 678,200 1,051,316 -13.3
05/07/2022
26.62
4,933,500 25.70 27.50 25.67 301,000 948,559 -23.5
04/07/2022
25.70
1,827,500 25.70 26.22 25.59 9,700 253,800 -8.6
01/07/2022
25.70
3,520,700 24.57 26.18 23.54 414,300 659,000 -8.6
30/06/2022
24.57
1,498,400 25.59 25.67 24.57 194,900 219,500 -0.8
29/06/2022
25.59
2,342,200 24.68 25.59 24.20 1,105,000 47,500 36.5
28/06/2022
24.68
2,412,700 23.28 24.90 23.17 572,600 299,900 9.2
27/06/2022
23.28
826,300 22.88 23.32 22.84 301,800 355,700 -1.7
24/06/2022
22.88
1,328,200 22.73 23.65 22.81 360,200 364,000 -0.1
23/06/2022
22.73
422,300 22.37 22.73 22.04 21,400 21,100 0.0
22/06/2022
22.37
1,532,700 22.22 23.17 21.85 31,100 125,600 -2.9
21/06/2022
22.22
1,403,700 21.63 22.48 21.23 467,300 170,800 9.0
20/06/2022
21.63
972,600 23.17 23.32 21.63 80,500 201,200 -3.7
17/06/2022
23.17
1,218,700 23.69 23.69 22.88 200,300 313,300 -3.6
16/06/2022
23.69
1,293,500 23.47 24.05 23.47 579,900 26,000 17.9
15/06/2022
23.47
1,366,100 23.69 23.83 22.73 448,100 47,600 12.8
14/06/2022
23.69
1,178,900 23.43 24.05 22.81 655,700 17,000 20.6
13/06/2022
23.43
1,446,900 24.79 24.79 23.43 191,200 121,000 2.2
10/06/2022
24.79
786,000 25.30 25.30 24.79 10,300 5,300 0.2
09/06/2022
25.30
394,400 25.15 25.48 25.01 13,000 19,800 -0.2
08/06/2022
25.15
982,900 24.64 25.52 24.68 13,300 38,300 -0.9
07/06/2022
24.64
1,172,500 25.08 25.08 24.27 600 78,800 -2.6
06/06/2022
25.08
918,800 25.19 25.41 24.79 98,200 115,700 -0.6
03/06/2022
25.19
570,700 25.45 25.48 24.93 19,000 21,500 -0.1
02/06/2022
25.45
905,200 25.78 25.81 25.30 8,900 40,500 -1.1
01/06/2022
25.78
1,071,100 25.89 26.07 25.63 84,500 72,300 0.4
31/05/2022
25.89
1,027,300 26.22 26.22 25.67 64,800 119,700 -1.9
30/05/2022
26.22
1,088,100 25.89 26.29 25.81 27,100 13,600 0.5
27/05/2022
25.89
891,000 25.74 25.96 25.59 31,400 6,000 0.9
26/05/2022
25.74
1,194,100 25.59 26.22 25.67 2,800 76,200 -2.6
25/05/2022
25.59
1,066,800 24.75 25.74 24.93 77,900 67,200 0.4
24/05/2022
24.75
768,000 24.46 24.82 24.27 28,200 17,100 0.4
23/05/2022
24.46
1,002,800 25.30 25.45 24.20 3,200 110,100 -3.6
20/05/2022
25.30
1,128,100 25.41 25.59 25.15 545,700 39,800 17.5
19/05/2022
25.41
895,100 25.59 25.67 24.86 106,400 160,100 -1.9
18/05/2022
25.59
1,288,800 25.26 26.03 25.08 100,600 113,900 -0.5
17/05/2022
25.26
1,116,800 23.61 25.26 23.50 92,200 111,200 -0.7
16/05/2022
23.61
1,280,700 23.32 24.38 23.61 121,200 111,900 0.3
13/05/2022
23.32
2,353,900 24.64 24.93 23.32 499,700 200,900 9.8
12/05/2022
24.64
1,507,900 26.48 26.48 24.64 214,200 215,400 -0.3
11/05/2022
26.48
862,900 26.25 26.48 25.70 106,300 65,900 1.5
10/05/2022
26.25
1,727,600 25.26 26.33 24.57 324,900 79,000 8.8
09/05/2022
25.26
2,414,100 27.14 27.14 25.26 39,700 51,300 -0.4
06/05/2022
27.14
1,579,600 28.02 28.02 27.14 27,500 38,300 -0.4
05/05/2022
28.02
1,990,600 27.32 28.02 27.14 27,700 56,800 -1.1
04/05/2022
27.32
1,561,000 27.32 27.65 27.10 372,500 37,200 12.5
29/04/2022
27.32
1,518,600 26.92 27.69 26.99 10,900 63,000 -1.9
28/04/2022
26.92
974,900 27.28 27.28 26.92 28,100 57,300 -1.1
27/04/2022
27.28
748,100 27.06 27.50 26.73 3,700 58,500 -2.0
26/04/2022
27.06
1,857,800 26.29 27.32 25.78 381,900 61,700 11.6
25/04/2022
26.29
2,945,400 28.24 28.31 26.29 436,500 145,700 10.8
22/04/2022
28.24
2,628,900 28.24 28.68 27.87 806,800 991,000 -7.0
21/04/2022
28.24
2,094,100 27.83 28.42 27.61 189,800 8,100 6.9
20/04/2022
27.83
1,458,300 27.83 28.46 27.76 215,000 156,800 2.2
19/04/2022
27.83
2,322,500 27.83 28.75 27.50 951,700 227,700 28.0
18/04/2022
27.83
2,820,600 28.82 29.12 27.72 31,600 151,900 -4.7
15/04/2022
28.82
2,508,700 29.70 30.22 28.60 55,300 112,600 -2.0
14/04/2022
29.70
1,890,900 30.00 30.36 29.70 283,600 88,900 7.9
13/04/2022
30.00
1,996,100 29.67 30.36 29.41 101,700 27,800 3.0
12/04/2022
29.67
3,187,500 30.73 31.02 29.67 17,300 125,300 -4.5
08/04/2022
30.73
3,146,100 31.57 31.68 30.66 33,100 44,300 -0.5
07/04/2022
31.57
3,152,800 31.90 32.53 31.57 48,100 320,600 -11.9
06/04/2022
31.90
3,242,600 31.76 32.12 31.28 20,100 598,300 -24.8
05/04/2022
31.76
2,905,000 32.45 32.45 31.65 27,800 166,200 -6.0
04/04/2022
32.45
2,081,900 32.53 32.97 32.45 10,700 74,600 -2.8
01/04/2022
32.53
3,165,900 31.90 32.64 31.83 52,700 7,200 2.0
31/03/2022
31.90
1,444,000 31.94 32.23 31.83 393,500 54,800 14.8
30/03/2022
31.94
3,512,800 31.10 33.00 30.58 142,300 75,000 3.0
29/03/2022
31.10
1,733,800 30.51 31.17 30.44 203,800 35,700 7.1
28/03/2022
30.51
3,983,900 31.87 31.87 30.40 45,500 241,000 -8.2
25/03/2022
31.87
1,969,000 31.61 32.16 31.24 19,600 6,100 0.6

Chính sách bảo mật | Điều khoản sử dụng |