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)
29/11/2021
31.25
 3,260,500 31.92 31.92 30.97 575,000 802,700 -11.4
26/11/2021
31.92
 4,132,100 31.85 32.45 30.90 1,364,200 934,900 19.4
25/11/2021
31.85
 2,686,800 32.34 32.59 31.81 479,100 69,500 18.6
24/11/2021
32.34
 4,127,600 31.39 32.38 31.32 564,200 213,200 16.0
23/11/2021
31.39
 1,795,000 31.99 31.99 31.04 59,100 9,400 2.2
22/11/2021
31.99
 4,942,900 31.18 32.45 30.90 314,500 76,300 10.8
19/11/2021
31.18
 4,055,100 31.25 32.34 29.50 16,600 36,300 -0.9
18/11/2021
31.25
 3,510,800 30.62 31.53 30.48 476,700 31,400 19.6
17/11/2021
30.62
 2,444,800 30.06 30.76 29.81 129,300 4,200 5.4
16/11/2021
30.06
 1,266,900 30.06 30.27 29.81 112,300 60,100 2.2
15/11/2021
30.06
 1,523,300 30.34 30.55 29.50 69,700 10,800 2.5
12/11/2021
30.34
 1,878,000 30.06 30.41 29.74 39,400 16,800 1.0
11/11/2021
30.06
 2,441,800 30.20 30.55 29.64 28,500 51,400 -1.0
10/11/2021
30.20
 2,138,500 30.20 30.55 29.74 238,300 97,500 6.1
09/11/2021
30.20
 2,541,000 30.83 31.01 30.20 844,700 222,000 27.6
08/11/2021
30.83
 2,686,800 30.62 31.18 30.30 375,500 19,900 15.5
05/11/2021
30.62
 1,940,900 30.90 31.18 30.37 10,300 13,700 -0.1
04/11/2021
30.90
 4,380,200 30.23 31.08 29.99 601,100 24,100 24.2
03/11/2021
30.23
 5,601,700 29.46 30.97 29.50 643,000 134,700 21.7
02/11/2021
29.46
 1,527,700 29.36 29.85 29.22 17,700 33,200 -0.6
01/11/2021
29.36
 3,293,200 29.15 29.57 29.22 22,200 109,400 -3.6
29/10/2021
29.15
 3,730,300 27.99 29.29 28.02 26,000 22,300 0.1
28/10/2021
27.99
 1,237,100 28.02 28.23 27.88 39,600 4,200 1.4
27/10/2021
28.02
 1,412,900 27.53 28.06 27.57 41,200 3,100 1.5
26/10/2021
27.53
 547,200 27.53 27.67 27.50 13,000 10,000 0.1
25/10/2021
27.53
 889,700 27.60 27.81 27.53 12,300 35,700 -0.9
22/10/2021
27.60
 1,054,900 27.74 27.88 27.60 46,600 107,000 -2.4
21/10/2021
27.74
 632,200 27.92 28.02 27.74 54,900 21,700 1.3
20/10/2021
27.92
 1,079,600 28.13 28.23 27.60 40,400 454,100 -16.4
19/10/2021
28.13
 2,212,300 27.60 28.48 27.39 7,800 59,000 -2.0
18/10/2021
27.60
 1,795,500 27.74 28.13 27.39 30,900 710,300 -26.7
15/10/2021
27.74
 1,104,900 27.78 27.99 27.74 49,200 50,000 -0.0
14/10/2021
27.78
 1,060,700 28.02 28.06 27.78 58,700 195,700 -5.4
13/10/2021
28.02
 1,423,600 28.27 28.41 27.81 15,800 353,600 -13.5
12/10/2021
28.27
 1,985,900 28.09 28.62 28.13 39,800 60,500 -0.8
11/10/2021
28.09
 1,760,100 27.53 28.09 27.67 133,500 18,200 4.1
08/10/2021
27.53
 978,100 27.50 27.67 27.50 4,800 265,300 -10.2
07/10/2021
27.50
 1,021,500 27.67 27.74 27.50 7,100 157,500 -5.9
06/10/2021
27.67
 813,300 27.60 28.09 27.60 8,400 57,600 -1.9
05/10/2021
27.60
 730,100 27.32 27.78 27.39 103,000 52,600 2.0
04/10/2021
27.32
 1,055,100 27.25 27.81 27.04 65,400 6,800 2.3
01/10/2021
27.25
 1,658,100 27.71 27.71 27.25 266,810 549,510 -11.1
30/09/2021
27.71
 1,097,300 28.02 28.09 27.64 10,300 410,100 -15.8
29/09/2021
28.02
 1,183,100 28.16 28.16 27.60 207,800 517,000 -12.1
28/09/2021
28.16
 2,187,700 27.67 28.34 27.53 860,400 401,000 18.4
27/09/2021
27.67
 1,210,800 27.88 28.16 27.53 288,700 411,200 -4.8
24/09/2021
27.88
 964,900 27.71 27.95 27.71 18,900 16,500 0.1
23/09/2021
27.71
 1,084,600 27.81 28.02 27.71 31,400 51,100 -0.8
22/09/2021
27.81
 1,267,800 27.85 28.02 27.46 2,000 162,900 -6.4
21/09/2021
27.85
 1,524,100 28.02 28.02 27.53 3,200 15,600 -0.5
20/09/2021
28.02
 1,957,000 28.09 28.30 28.02 7,900 2,800 0.2
17/09/2021
28.09
 1,784,100 27.67 28.41 27.81 5,400 1,100 0.2
16/09/2021
27.67
 1,465,600 27.25 27.74 27.42 107,400 2,700 4.1
15/09/2021
27.25
 1,055,100 27.18 27.39 27.11 16,800 118,400 -3.9
14/09/2021
27.18
 1,415,300 27.50 27.50 27.11 8,000 379,200 -14.4
13/09/2021
27.50
 1,734,700 27.85 27.85 27.39 5,400 202,300 -7.7
10/09/2021
27.85
 793,800 27.95 28.09 27.81 2,700 2,500 0.0
09/09/2021
27.95
 839,800 27.81 27.95 27.78 67,700 4,700 2.5
08/09/2021
27.81
 1,420,900 27.88 28.37 27.74 206,800 618,900 -16.4
07/09/2021
27.88
 1,709,800 27.46 28.23 27.50 47,000 2,500 1.8
06/09/2021
27.46
 1,364,600 27.39 27.74 27.35 47,600 401,900 -13.8
01/09/2021
27.39
 1,357,900 27.35 27.46 27.14 115,100 8,800 4.1
31/08/2021
27.35
 1,814,800 27.71 27.81 27.35 123,400 353,900 -9.0
30/08/2021
27.71
 1,410,200 27.18 27.74 27.25 524,687 473,487 2.0
27/08/2021
27.18
 1,906,500 27.11 27.39 26.55 41,700 63,700 -0.8
26/08/2021
27.11
 2,045,600 27.71 27.85 26.69 37,500 473,200 -17.0
25/08/2021
27.71
 1,103,600 27.67 27.78 27.39 13,900 251,200 -9.3
24/08/2021
27.67
 2,540,900 27.60 27.88 27.32 114,000 309,200 -7.6
23/08/2021
27.60
 2,742,300 28.44 28.65 27.60 11,700 47,700 -1.4
20/08/2021
28.44
 4,363,500 29.85 30.13 28.09 27,300 458,300 -17.9
19/08/2021
29.85
 1,803,900 29.95 29.95 29.60 3,200 15,100 -0.5
18/08/2021
29.95
 1,514,500 30.16 30.20 29.85 2,800 203,600 -8.6
17/08/2021
30.16
 1,565,300 30.41 30.62 30.06 11,800 10,600 0.1
16/08/2021
30.41
 3,286,300 29.88 30.55 29.50 6,900 38,600 -1.4
13/08/2021
29.88
 2,309,600 30.06 30.20 29.36 7,900 405,300 -16.2
12/08/2021
30.06
 1,709,400 30.27 30.48 30.06 51,900 7,900 1.9
11/08/2021
30.27
 2,739,100 30.41 30.97 30.13 116,300 637,500 -22.7
10/08/2021
30.41
 1,825,400 30.30 30.55 30.30 114,700 11,100 4.5
09/08/2021
30.30
 1,743,800 30.13 30.30 29.74 318,200 17,100 12.9
06/08/2021
30.13
 1,868,300 30.16 30.48 29.92 111,000 230,400 -5.1
05/08/2021
30.16
 2,116,600 30.20 30.55 29.71 458,700 900 19.6
04/08/2021
30.20
 2,140,000 30.44 30.55 29.99 381,600 308,400 3.2
03/08/2021
30.44
 2,765,600 29.88 30.44 29.57 339,700 137,700 8.6
02/08/2021
29.88
 3,961,400 28.86 30.16 29.50 448,900 107,600 14.6
30/07/2021
28.86
 2,031,500 28.79 29.04 28.76 1,800 28,800 -1.1
29/07/2021
28.79
 1,179,900 28.44 28.79 28.51 9,000 42,000 -1.3
28/07/2021
28.44
 1,233,300 28.23 28.44 28.09 103,200 15,800 3.5
27/07/2021
28.23
 1,428,900 28.09 28.65 28.20 18,400 63,100 -1.8
26/07/2021
28.09
 1,436,900 28.23 28.34 27.74 25,900 178,900 -6.1
23/07/2021
28.23
 1,823,500 28.79 29.15 28.23 17,600 10,300 0.3
22/07/2021
28.79
 1,700,900 28.58 28.86 28.51 160,500 508,600 -14.3
21/07/2021
28.58
 1,157,700 28.79 29.08 28.44 144,000 40,100 4.2
20/07/2021
28.79
 2,713,600 27.85 28.79 27.32 414,100 514,400 -3.9
19/07/2021
27.85
 2,960,800 29.85 29.85 27.85 53,700 24,600 1.2
16/07/2021
29.85
 1,416,400 29.99 30.20 29.85 211,000 110,700 4.3
15/07/2021
29.99
 1,793,200 29.92 30.30 29.50 78,700 95,300 -0.7
14/07/2021
29.92
 1,788,900 29.78 29.99 28.79 404,400 107,000 12.6
13/07/2021
29.78
 1,982,500 29.50 30.02 29.18 78,700 102,600 -1.0
12/07/2021
29.50
 6,021,800 31.53 31.53 29.36 474,600 51,000 17.8
09/07/2021
31.53
 3,587,800 32.17 32.31 30.90 1,124,600 54,500 48.1

Chính sách bảo mật | Điều khoản sử dụng |