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

39.95
-0.40
(-0.99%)
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) 		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)
25/03/2022
31.87
 1,969,000 31.61 32.16 31.24 19,600 6,100 0.6
24/03/2022
31.61
 1,287,000 31.83 31.87 31.54 24,300 60,700 -1.6
23/03/2022
31.83
 1,995,900 31.90 32.56 31.65 27,200 186,200 -6.9
22/03/2022
31.90
 2,825,000 32.12 32.23 31.68 52,900 402,600 -15.2
21/03/2022
32.12
 1,279,000 32.20 32.34 31.76 98,400 213,900 -5.0
18/03/2022
32.20
 2,786,600 31.90 32.71 31.90 157,100 114,500 1.9
17/03/2022
31.90
 5,819,900 30.51 32.45 30.07 165,400 419,900 -11.3
16/03/2022
30.51
 1,331,400 30.88 31.02 30.44 210,700 571,800 -15.1
15/03/2022
30.88
 1,515,300 30.29 30.95 30.07 327,300 241,300 3.6
14/03/2022
30.29
 1,337,300 30.69 30.95 30.29 168,100 197,000 -1.2
11/03/2022
30.69
 1,476,500 30.03 30.69 30.03 59,600 8,300 2.1
10/03/2022
30.03
 1,563,100 29.70 30.80 30.03 20,100 118,000 -4.1
09/03/2022
29.70
 1,970,700 30.51 30.73 29.70 56,600 51,800 0.2
08/03/2022
30.51
 2,585,800 30.99 31.21 30.36 10,100 45,100 -1.5
07/03/2022
30.99
 2,266,100 31.76 31.76 30.91 9,200 431,900 -17.9
04/03/2022
31.76
 1,660,800 31.39 31.90 31.17 59,100 82,100 -1.0
03/03/2022
31.39
 2,473,700 31.13 31.68 30.80 80,700 26,100 2.3
02/03/2022
31.13
 3,090,100 32.34 32.34 31.06 19,900 169,900 -6.5
01/03/2022
32.34
 2,395,600 32.05 33.00 31.98 98,500 22,400 3.3
28/02/2022
32.05
 2,699,000 32.67 32.67 32.05 60,200 312,800 -11.1
25/02/2022
32.67
 2,347,500 32.71 33.44 32.64 136,500 13,200 5.5
24/02/2022
32.71
 3,385,900 33.44 33.44 31.98 37,600 84,700 -2.1
23/02/2022
33.44
 2,954,000 33.74 34.40 33.37 130,500 95,300 1.6
22/02/2022
33.74
 2,290,300 33.19 33.74 32.78 15,900 49,500 -1.5
21/02/2022
33.19
 2,957,200 32.78 33.33 32.05 18,800 56,700 -1.7
18/02/2022
32.78
 2,995,400 33.74 33.77 32.78 28,500 12,800 0.7
17/02/2022
33.74
 1,790,200 33.11 33.74 32.78 120,300 21,400 4.5
16/02/2022
33.11
 2,795,800 33.88 33.88 32.78 31,900 22,900 0.4
15/02/2022
33.88
 3,694,100 32.82 33.96 32.56 1,060,300 21,600 47.4
14/02/2022
32.82
 7,129,000 35.13 35.13 32.82 601,000 122,200 22.3
11/02/2022
35.13
 1,716,100 35.50 35.57 35.06 1,000 81,000 -3.8
10/02/2022
35.50
 2,741,500 35.50 35.86 35.20 501,800 135,200 17.7
09/02/2022
35.50
 4,562,000 34.73 35.86 34.47 204,400 161,500 2.0
08/02/2022
34.73
 2,672,600 34.76 35.50 34.10 25,700 62,400 -1.7
07/02/2022
34.76
 3,477,200 35.17 35.64 34.62 343,500 109,400 11.2
28/01/2022
35.17
 2,956,900 34.91 35.94 34.69 167,100 57,400 5.3
27/01/2022
34.91
 1,921,100 35.28 35.57 34.76 69,200 123,500 -2.6
26/01/2022
35.28
 4,052,900 35.94 36.63 35.28 751,000 214,800 26.4
25/01/2022
35.94
 4,703,200 34.40 35.94 33.66 787,600 193,000 28.3
24/01/2022
34.40
 4,165,100 34.73 35.57 34.36 39,800 198,800 -7.5
21/01/2022
34.73
 4,570,000 32.56 35.79 34.10 99,200 321,700 -10.6
20/01/2022
32.56
 3,017,300 32.09 32.67 30.99 257,600 109,000 6.6
19/01/2022
32.09
 2,537,600 32.93 33.59 31.94 38,700 339,400 -13.3
18/01/2022
32.93
 4,849,200 33.99 33.99 31.83 492,500 40,600 20.1
17/01/2022
33.99
 4,133,100 32.45 34.47 31.98 1,195,300 128,200 48.8
14/01/2022
32.45
 3,265,400 32.27 33.08 31.76 218,000 65,900 6.7
13/01/2022
32.27
 9,664,800 30.91 33.08 31.17 2,087,500 124,900 88.4
12/01/2022
30.91
 8,028,300 28.90 30.91 28.90 186,500 75,000 4.5
11/01/2022
28.90
 4,276,500 28.49 29.26 28.09 429,300 25,700 15.9
10/01/2022
28.49
 3,180,600 28.75 29.56 28.46 71,300 398,200 -13.6
07/01/2022
28.75
 4,367,700 27.87 28.93 27.61 465,100 38,900 16.4
06/01/2022
27.87
 5,998,800 27.17 28.46 26.59 444,400 540,000 -3.8
05/01/2022
27.17
 1,922,200 27.43 27.80 27.06 19,300 135,300 -4.3
04/01/2022
27.43
 1,769,200 27.21 27.87 27.32 7,800 62,000 -2.0
31/12/2021
27.21
 4,857,000 25.96 27.65 26.03 203,800 7,500 7.3
30/12/2021
25.96
 987,000 25.81 26.18 25.81 55,500 15,500 1.4
29/12/2021
25.81
 1,581,600 25.81 26.07 25.74 48,600 27,200 0.8
28/12/2021
25.81
 1,359,900 25.89 26.03 25.59 37,800 17,700 0.7
27/12/2021
25.89
 1,202,100 25.67 26.03 25.67 17,900 7,200 0.4
24/12/2021
25.67
 1,525,000 25.30 25.96 25.30 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
25.30
 2,318,800 25.13 25.59 24.71 160,100 1,146,900 -33.8
22/12/2021
25.13
 2,827,800 25.42 25.68 24.93 63,600 44,400 0.9
21/12/2021
25.42
 2,787,700 25.89 25.92 25.42 143,200 6,100 6.1
20/12/2021
25.89
 1,229,300 26.06 26.09 25.83 100,900 18,500 3.7
17/12/2021
26.06
 1,851,700 26.06 26.41 25.60 78,600 605,800 -23.5
16/12/2021
26.06
 1,674,500 26.06 26.12 25.54 166,300 17,000 6.7
15/12/2021
26.06
 1,426,700 26.29 26.41 25.97 8,300 6,100 0.1
14/12/2021
26.29
 1,711,000 26.41 26.52 26.23 10,000 15,400 -0.2
13/12/2021
26.41
 2,477,500 25.89 26.58 26.18 602,700 41,800 25.5
10/12/2021
25.89
 2,064,600 25.54 26.23 25.71 57,400 16,600 1.8
09/12/2021
25.54
 979,700 25.54 25.63 25.28 71,200 16,400 2.4
08/12/2021
25.54
 1,145,000 25.31 25.71 25.22 242,700 36,300 9.1
07/12/2021
25.31
 1,653,500 24.35 25.39 24.41 412,900 11,300 17.3
06/12/2021
24.35
 2,858,100 24.38 24.96 24.17 140,800 7,900 5.6
03/12/2021
24.38
 2,199,100 25.65 25.83 24.38 21,800 6,100 0.7
02/12/2021
25.65
 1,367,300 25.71 26.35 25.54 15,900 11,200 0.2
01/12/2021
25.71
 1,755,700 25.77 25.94 25.36 11,200 23,300 -0.5
30/11/2021
25.77
 2,542,100 25.83 26.50 25.31 841,500 115,600 32.5
29/11/2021
25.83
 3,260,500 26.38 26.38 25.60 575,000 802,700 -11.4
26/11/2021
26.38
 4,132,100 26.32 26.82 25.54 1,364,200 934,900 19.4
25/11/2021
26.32
 2,686,800 26.73 26.93 26.29 479,100 69,500 18.6
24/11/2021
26.73
 4,127,600 25.94 26.76 25.89 564,200 213,200 16.0
23/11/2021
25.94
 1,795,000 26.44 26.44 25.65 59,100 9,400 2.2
22/11/2021
26.44
 4,942,900 25.77 26.82 25.54 314,500 76,300 10.8
19/11/2021
25.77
 4,055,100 25.83 26.73 24.38 16,600 36,300 -0.9
18/11/2021
25.83
 3,510,800 25.31 26.06 25.19 476,700 31,400 19.6
17/11/2021
25.31
 2,444,800 24.84 25.42 24.64 129,300 4,200 5.4
16/11/2021
24.84
 1,266,900 24.84 25.02 24.64 112,300 60,100 2.2
15/11/2021
24.84
 1,523,300 25.07 25.25 24.38 69,700 10,800 2.5
12/11/2021
25.07
 1,878,000 24.84 25.13 24.58 39,400 16,800 1.0
11/11/2021
24.84
 2,441,800 24.96 25.25 24.49 28,500 51,400 -1.0
10/11/2021
24.96
 2,138,500 24.96 25.25 24.58 238,300 97,500 6.1
09/11/2021
24.96
 2,541,000 25.48 25.63 24.96 844,700 222,000 27.6
08/11/2021
25.48
 2,686,800 25.31 25.77 25.04 375,500 19,900 15.5
05/11/2021
25.31
 1,940,900 25.54 25.77 25.10 10,300 13,700 -0.1
04/11/2021
25.54
 4,380,200 24.99 25.68 24.78 601,100 24,100 24.2
03/11/2021
24.99
 5,601,700 24.35 25.60 24.38 643,000 134,700 21.7
02/11/2021
24.35
 1,527,700 24.26 24.67 24.15 17,700 33,200 -0.6
01/11/2021
24.26
 3,293,200 24.09 24.44 24.15 22,200 109,400 -3.6
29/10/2021
24.09
 3,730,300 23.13 24.20 23.16 26,000 22,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |