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)
27/04/2022
33.01
 748,100 32.74 33.28 32.35 3,700 58,500 -2.0
26/04/2022
32.74
 1,857,800 31.81 33.06 31.19 381,900 61,700 11.6
25/04/2022
31.81
 2,945,400 34.16 34.25 31.81 436,500 145,700 10.8
22/04/2022
34.16
 2,628,900 34.16 34.70 33.72 806,800 991,000 -7.0
21/04/2022
34.16
 2,094,100 33.68 34.39 33.41 189,800 8,100 6.9
20/04/2022
33.68
 1,458,300 33.68 34.43 33.59 215,000 156,800 2.2
19/04/2022
33.68
 2,322,500 33.68 34.79 33.28 951,700 227,700 28.0
18/04/2022
33.68
 2,820,600 34.87 35.23 33.54 31,600 151,900 -4.7
15/04/2022
34.87
 2,508,700 35.94 36.56 34.61 55,300 112,600 -2.0
14/04/2022
35.94
 1,890,900 36.29 36.74 35.94 283,600 88,900 7.9
13/04/2022
36.29
 1,996,100 35.89 36.74 35.58 101,700 27,800 3.0
12/04/2022
35.89
 3,187,500 37.18 37.54 35.89 17,300 125,300 -4.5
08/04/2022
37.18
 3,146,100 38.20 38.34 37.09 33,100 44,300 -0.5
07/04/2022
38.20
 3,152,800 38.60 39.36 38.20 48,100 320,600 -11.9
06/04/2022
38.60
 3,242,600 38.42 38.87 37.85 20,100 598,300 -24.8
05/04/2022
38.42
 2,905,000 39.27 39.27 38.29 27,800 166,200 -6.0
04/04/2022
39.27
 2,081,900 39.36 39.89 39.27 10,700 74,600 -2.8
01/04/2022
39.36
 3,165,900 38.60 39.49 38.51 52,700 7,200 2.0
31/03/2022
38.60
 1,444,000 38.65 39.00 38.51 393,500 54,800 14.8
30/03/2022
38.65
 3,512,800 37.63 39.93 37.00 142,300 75,000 3.0
29/03/2022
37.63
 1,733,800 36.92 37.71 36.83 203,800 35,700 7.1
28/03/2022
36.92
 3,983,900 38.56 38.56 36.78 45,500 241,000 -8.2
25/03/2022
38.56
 1,969,000 38.25 38.91 37.80 19,600 6,100 0.6
24/03/2022
38.25
 1,287,000 38.51 38.56 38.16 24,300 60,700 -1.6
23/03/2022
38.51
 1,995,900 38.60 39.40 38.29 27,200 186,200 -6.9
22/03/2022
38.60
 2,825,000 38.87 39.00 38.34 52,900 402,600 -15.2
21/03/2022
38.87
 1,279,000 38.96 39.13 38.42 98,400 213,900 -5.0
18/03/2022
38.96
 2,786,600 38.60 39.58 38.60 157,100 114,500 1.9
17/03/2022
38.60
 5,819,900 36.92 39.27 36.38 165,400 419,900 -11.3
16/03/2022
36.92
 1,331,400 37.36 37.54 36.83 210,700 571,800 -15.1
15/03/2022
37.36
 1,515,300 36.65 37.45 36.38 327,300 241,300 3.6
14/03/2022
36.65
 1,337,300 37.14 37.45 36.65 168,100 197,000 -1.2
11/03/2022
37.14
 1,476,500 36.34 37.14 36.34 59,600 8,300 2.1
10/03/2022
36.34
 1,563,100 35.94 37.27 36.34 20,100 118,000 -4.1
09/03/2022
35.94
 1,970,700 36.92 37.18 35.94 56,600 51,800 0.2
08/03/2022
36.92
 2,585,800 37.49 37.76 36.74 10,100 45,100 -1.5
07/03/2022
37.49
 2,266,100 38.42 38.42 37.40 9,200 431,900 -17.9
04/03/2022
38.42
 1,660,800 37.98 38.60 37.71 59,100 82,100 -1.0
03/03/2022
37.98
 2,473,700 37.67 38.34 37.27 80,700 26,100 2.3
02/03/2022
37.67
 3,090,100 39.13 39.13 37.58 19,900 169,900 -6.5
01/03/2022
39.13
 2,395,600 38.78 39.93 38.69 98,500 22,400 3.3
28/02/2022
38.78
 2,699,000 39.53 39.53 38.78 60,200 312,800 -11.1
25/02/2022
39.53
 2,347,500 39.58 40.46 39.49 136,500 13,200 5.5
24/02/2022
39.58
 3,385,900 40.46 40.46 38.69 37,600 84,700 -2.1
23/02/2022
40.46
 2,954,000 40.82 41.62 40.38 130,500 95,300 1.6
22/02/2022
40.82
 2,290,300 40.15 40.82 39.67 15,900 49,500 -1.5
21/02/2022
40.15
 2,957,200 39.67 40.33 38.78 18,800 56,700 -1.7
18/02/2022
39.67
 2,995,400 40.82 40.86 39.67 28,500 12,800 0.7
17/02/2022
40.82
 1,790,200 40.07 40.82 39.67 120,300 21,400 4.5
16/02/2022
40.07
 2,795,800 41.00 41.00 39.67 31,900 22,900 0.4
15/02/2022
41.00
 3,694,100 39.71 41.09 39.40 1,060,300 21,600 47.4
14/02/2022
39.71
 7,129,000 42.51 42.51 39.71 601,000 122,200 22.3
11/02/2022
42.51
 1,716,100 42.95 43.04 42.42 1,000 81,000 -3.8
10/02/2022
42.95
 2,741,500 42.95 43.39 42.59 501,800 135,200 17.7
09/02/2022
42.95
 4,562,000 42.02 43.39 41.71 204,400 161,500 2.0
08/02/2022
42.02
 2,672,600 42.06 42.95 41.26 25,700 62,400 -1.7
07/02/2022
42.06
 3,477,200 42.55 43.13 41.88 343,500 109,400 11.2
28/01/2022
42.55
 2,956,900 42.24 43.48 41.97 167,100 57,400 5.3
27/01/2022
42.24
 1,921,100 42.68 43.04 42.06 69,200 123,500 -2.6
26/01/2022
42.68
 4,052,900 43.48 44.33 42.68 751,000 214,800 26.4
25/01/2022
43.48
 4,703,200 41.62 43.48 40.73 787,600 193,000 28.3
24/01/2022
41.62
 4,165,100 42.02 43.04 41.57 39,800 198,800 -7.5
21/01/2022
42.02
 4,570,000 39.40 43.30 41.26 99,200 321,700 -10.6
20/01/2022
39.40
 3,017,300 38.82 39.53 37.49 257,600 109,000 6.6
19/01/2022
38.82
 2,537,600 39.84 40.64 38.65 38,700 339,400 -13.3
18/01/2022
39.84
 4,849,200 41.13 41.13 38.51 492,500 40,600 20.1
17/01/2022
41.13
 4,133,100 39.27 41.71 38.69 1,195,300 128,200 48.8
14/01/2022
39.27
 3,265,400 39.05 40.02 38.42 218,000 65,900 6.7
13/01/2022
39.05
 9,664,800 37.40 40.02 37.71 2,087,500 124,900 88.4
12/01/2022
37.40
 8,028,300 34.96 37.40 34.96 186,500 75,000 4.5
11/01/2022
34.96
 4,276,500 34.48 35.41 33.99 429,300 25,700 15.9
10/01/2022
34.48
 3,180,600 34.79 35.76 34.43 71,300 398,200 -13.6
07/01/2022
34.79
 4,367,700 33.72 35.01 33.41 465,100 38,900 16.4
06/01/2022
33.72
 5,998,800 32.88 34.43 32.17 444,400 540,000 -3.8
05/01/2022
32.88
 1,922,200 33.19 33.63 32.74 19,300 135,300 -4.3
04/01/2022
33.19
 1,769,200 32.92 33.72 33.06 7,800 62,000 -2.0
31/12/2021
32.92
 4,857,000 31.41 33.45 31.50 203,800 7,500 7.3
30/12/2021
31.41
 987,000 31.24 31.68 31.24 55,500 15,500 1.4
29/12/2021
31.24
 1,581,600 31.24 31.55 31.15 48,600 27,200 0.8
28/12/2021
31.24
 1,359,900 31.32 31.50 30.97 37,800 17,700 0.7
27/12/2021
31.32
 1,202,100 31.06 31.50 31.06 17,900 7,200 0.4
24/12/2021
31.06
 1,525,000 30.61 31.41 30.61 58,900 426,900 -12.9
23/12/2021: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25.77119312 (Volume + 25.77%, Ratio=0.26)
23/12/2021
30.61
 2,318,800 30.41 30.97 29.91 160,100 1,146,900 -33.8
22/12/2021
30.41
 2,827,800 30.76 31.08 30.16 63,600 44,400 0.9
21/12/2021
30.76
 2,787,700 31.32 31.36 30.76 143,200 6,100 6.1
20/12/2021
31.32
 1,229,300 31.53 31.57 31.25 100,900 18,500 3.7
17/12/2021
31.53
 1,851,700 31.53 31.95 30.97 78,600 605,800 -23.5
16/12/2021
31.53
 1,674,500 31.53 31.60 30.90 166,300 17,000 6.7
15/12/2021
31.53
 1,426,700 31.81 31.95 31.43 8,300 6,100 0.1
14/12/2021
31.81
 1,711,000 31.95 32.10 31.74 10,000 15,400 -0.2
13/12/2021
31.95
 2,477,500 31.32 32.17 31.67 602,700 41,800 25.5
10/12/2021
31.32
 2,064,600 30.90 31.74 31.11 57,400 16,600 1.8
09/12/2021
30.90
 979,700 30.90 31.01 30.59 71,200 16,400 2.4
08/12/2021
30.90
 1,145,000 30.62 31.11 30.51 242,700 36,300 9.1
07/12/2021
30.62
 1,653,500 29.46 30.73 29.53 412,900 11,300 17.3
06/12/2021
29.46
 2,858,100 29.50 30.20 29.25 140,800 7,900 5.6
03/12/2021
29.50
 2,199,100 31.04 31.25 29.50 21,800 6,100 0.7
02/12/2021
31.04
 1,367,300 31.11 31.88 30.90 15,900 11,200 0.2
01/12/2021
31.11
 1,755,700 31.18 31.39 30.69 11,200 23,300 -0.5
30/11/2021
31.18
 2,542,100 31.25 32.06 30.62 841,500 115,600 32.5

Chính sách bảo mật | Điều khoản sử dụng |