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
(2024-12-10) 		1.71 4.44% 70,219,100 -3,669,448 -169.9
37.55
40.40
39.95
2 tháng
(2024-11-11) 		1.92 5% 108,132,000 -5,847,590 -270.1
36.74
40.40
39.95
3 tháng
(2024-10-11) 		-0.48 -1.17% 152,634,900 -11,973,190 -566.6
36.74
41.57
39.95
6 tháng
(2024-07-15) 		1.88 4.88% 299,764,500 -15,280,515 -733.6
36.74
41.82
39.95
12 tháng
(2024-01-15) 		1.84 4.77% 524,639,200 -24,831,574 -1,220.8
35.74
44.96
39.95
24 tháng
(2023-01-27) 		7.68 23.50% 810,756,100 -22,668,648 -1,121.6
29.34
44.96
39.95
36 tháng
(2022-01-25) 		4.41 12.28% 1,271,136,700 -394,521 -232.7
20.90
44.96
39.95
60 tháng
(2020-02-05) 		9.81 32.14% 2,353,719,870 -50,987,041 -2,251.4
17.58
44.96
39.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2021
23.13
 1,237,100 23.16 23.33 23.04 39,600 4,200 1.4
27/10/2021
23.16
 1,412,900 22.75 23.19 22.78 41,200 3,100 1.5
26/10/2021
22.75
 547,200 22.75 22.87 22.72 13,000 10,000 0.1
25/10/2021
22.75
 889,700 22.81 22.98 22.75 12,300 35,700 -0.9
22/10/2021
22.81
 1,054,900 22.93 23.04 22.81 46,600 107,000 -2.4
21/10/2021
22.93
 632,200 23.07 23.16 22.93 54,900 21,700 1.3
20/10/2021
23.07
 1,079,600 23.25 23.33 22.81 40,400 454,100 -16.4
19/10/2021
23.25
 2,212,300 22.81 23.54 22.64 7,800 59,000 -2.0
18/10/2021
22.81
 1,795,500 22.93 23.25 22.64 30,900 710,300 -26.7
15/10/2021
22.93
 1,104,900 22.96 23.13 22.93 49,200 50,000 -0.0
14/10/2021
22.96
 1,060,700 23.16 23.19 22.96 58,700 195,700 -5.4
13/10/2021
23.16
 1,423,600 23.36 23.48 22.98 15,800 353,600 -13.5
12/10/2021
23.36
 1,985,900 23.22 23.65 23.25 39,800 60,500 -0.8
11/10/2021
23.22
 1,760,100 22.75 23.22 22.87 133,500 18,200 4.1
08/10/2021
22.75
 978,100 22.72 22.87 22.72 4,800 265,300 -10.2
07/10/2021
22.72
 1,021,500 22.87 22.93 22.72 7,100 157,500 -5.9
06/10/2021
22.87
 813,300 22.81 23.22 22.81 8,400 57,600 -1.9
05/10/2021
22.81
 730,100 22.58 22.96 22.64 103,000 52,600 2.0
04/10/2021
22.58
 1,055,100 22.52 22.98 22.35 65,400 6,800 2.3
01/10/2021
22.52
 1,658,100 22.90 22.90 22.52 266,810 549,510 -11.1
30/09/2021
22.90
 1,097,300 23.16 23.22 22.84 10,300 410,100 -15.8
29/09/2021
23.16
 1,183,100 23.27 23.27 22.81 207,800 517,000 -12.1
28/09/2021
23.27
 2,187,700 22.87 23.42 22.75 860,400 401,000 18.4
27/09/2021
22.87
 1,210,800 23.04 23.27 22.75 288,700 411,200 -4.8
24/09/2021
23.04
 964,900 22.90 23.10 22.90 18,900 16,500 0.1
23/09/2021
22.90
 1,084,600 22.98 23.16 22.90 31,400 51,100 -0.8
22/09/2021
22.98
 1,267,800 23.01 23.16 22.69 2,000 162,900 -6.4
21/09/2021
23.01
 1,524,100 23.16 23.16 22.75 3,200 15,600 -0.5
20/09/2021
23.16
 1,957,000 23.22 23.39 23.16 7,900 2,800 0.2
17/09/2021
23.22
 1,784,100 22.87 23.48 22.98 5,400 1,100 0.2
16/09/2021
22.87
 1,465,600 22.52 22.93 22.67 107,400 2,700 4.1
15/09/2021
22.52
 1,055,100 22.46 22.64 22.40 16,800 118,400 -3.9
14/09/2021
22.46
 1,415,300 22.72 22.72 22.40 8,000 379,200 -14.4
13/09/2021
22.72
 1,734,700 23.01 23.01 22.64 5,400 202,300 -7.7
10/09/2021
23.01
 793,800 23.10 23.22 22.98 2,700 2,500 0.0
09/09/2021
23.10
 839,800 22.98 23.10 22.96 67,700 4,700 2.5
08/09/2021
22.98
 1,420,900 23.04 23.45 22.93 206,800 618,900 -16.4
07/09/2021
23.04
 1,709,800 22.69 23.33 22.72 47,000 2,500 1.8
06/09/2021
22.69
 1,364,600 22.64 22.93 22.61 47,600 401,900 -13.8
01/09/2021
22.64
 1,357,900 22.61 22.69 22.43 115,100 8,800 4.1
31/08/2021
22.61
 1,814,800 22.90 22.98 22.61 123,400 353,900 -9.0
30/08/2021
22.90
 1,410,200 22.46 22.93 22.52 524,687 473,487 2.0
27/08/2021
22.46
 1,906,500 22.40 22.64 21.94 41,700 63,700 -0.8
26/08/2021
22.40
 2,045,600 22.90 23.01 22.06 37,500 473,200 -17.0
25/08/2021
22.90
 1,103,600 22.87 22.96 22.64 13,900 251,200 -9.3
24/08/2021
22.87
 2,540,900 22.81 23.04 22.58 114,000 309,200 -7.6
23/08/2021
22.81
 2,742,300 23.51 23.68 22.81 11,700 47,700 -1.4
20/08/2021
23.51
 4,363,500 24.67 24.90 23.22 27,300 458,300 -17.9
19/08/2021
24.67
 1,803,900 24.75 24.75 24.46 3,200 15,100 -0.5
18/08/2021
24.75
 1,514,500 24.93 24.96 24.67 2,800 203,600 -8.6
17/08/2021
24.93
 1,565,300 25.13 25.31 24.84 11,800 10,600 0.1
16/08/2021
25.13
 3,286,300 24.70 25.25 24.38 6,900 38,600 -1.4
13/08/2021
24.70
 2,309,600 24.84 24.96 24.26 7,900 405,300 -16.2
12/08/2021
24.84
 1,709,400 25.02 25.19 24.84 51,900 7,900 1.9
11/08/2021
25.02
 2,739,100 25.13 25.60 24.90 116,300 637,500 -22.7
10/08/2021
25.13
 1,825,400 25.04 25.25 25.04 114,700 11,100 4.5
09/08/2021
25.04
 1,743,800 24.90 25.04 24.58 318,200 17,100 12.9
06/08/2021
24.90
 1,868,300 24.93 25.19 24.73 111,000 230,400 -5.1
05/08/2021
24.93
 2,116,600 24.96 25.25 24.55 458,700 900 19.6
04/08/2021
24.96
 2,140,000 25.16 25.25 24.78 381,600 308,400 3.2
03/08/2021
25.16
 2,765,600 24.70 25.16 24.44 339,700 137,700 8.6
02/08/2021
24.70
 3,961,400 23.85 24.93 24.38 448,900 107,600 14.6
30/07/2021
23.85
 2,031,500 23.80 24.00 23.77 1,800 28,800 -1.1
29/07/2021
23.80
 1,179,900 23.51 23.80 23.56 9,000 42,000 -1.3
28/07/2021
23.51
 1,233,300 23.33 23.51 23.22 103,200 15,800 3.5
27/07/2021
23.33
 1,428,900 23.22 23.68 23.30 18,400 63,100 -1.8
26/07/2021
23.22
 1,436,900 23.33 23.42 22.93 25,900 178,900 -6.1
23/07/2021
23.33
 1,823,500 23.80 24.09 23.33 17,600 10,300 0.3
22/07/2021
23.80
 1,700,900 23.62 23.85 23.56 160,500 508,600 -14.3
21/07/2021
23.62
 1,157,700 23.80 24.03 23.51 144,000 40,100 4.2
20/07/2021
23.80
 2,713,600 23.01 23.80 22.58 414,100 514,400 -3.9
19/07/2021
23.01
 2,960,800 24.67 24.67 23.01 53,700 24,600 1.2
16/07/2021
24.67
 1,416,400 24.78 24.96 24.67 211,000 110,700 4.3
15/07/2021
24.78
 1,793,200 24.73 25.04 24.38 78,700 95,300 -0.7
14/07/2021
24.73
 1,788,900 24.61 24.78 23.80 404,400 107,000 12.6
13/07/2021
24.61
 1,982,500 24.38 24.81 24.12 78,700 102,600 -1.0
12/07/2021
24.38
 6,021,800 26.06 26.06 24.26 474,600 51,000 17.8
09/07/2021
26.06
 3,587,800 26.58 26.70 25.54 1,124,600 54,500 48.1
08/07/2021
26.58
 2,127,400 26.41 26.79 26.09 177,800 67,700 4.9
07/07/2021
26.41
 3,943,600 25.54 26.50 25.31 617,800 14,700 27.1
06/07/2021
25.54
 6,896,000 27.08 28.21 25.54 159,300 18,500 6.7
05/07/2021
27.08
 3,489,500 27.31 27.31 26.23 7,300 3,900 -0.0
02/07/2021
27.31
 4,204,700 27.45 27.71 27.22 68,400 219,800 -7.1
01/07/2021
27.45
 4,601,600 27.42 27.66 27.19 891,800 284,300 28.6
30/06/2021
27.42
 4,001,800 27.22 27.54 27.19 1,246,500 6,900 58.5
29/06/2021
27.22
 3,945,700 27.22 27.80 27.05 41,500 158,900 -5.5
28/06/2021
27.22
 6,685,100 26.44 27.34 26.50 16,200 224,800 -9.7
25/06/2021
26.44
 2,572,300 26.23 26.70 25.94 363,600 367,900 -0.1
24/06/2021
26.23
 2,110,700 26.35 26.64 26.12 62,600 6,200 2.6
23/06/2021
26.35
 2,574,200 26.12 26.93 26.06 51,400 8,000 2.0
22/06/2021
26.12
 2,781,900 26.12 26.38 26.06 23,300 502,000 -21.6
21/06/2021
26.12
 4,237,600 26.79 26.79 26.03 314,000 757,900 -20.1
18/06/2021
26.79
 3,200,200 26.64 26.99 26.52 88,200 181,700 -4.3
17/06/2021
26.64
 3,579,300 26.29 26.90 25.89 108,100 179,800 -3.3
16/06/2021
26.29
 4,217,600 26.06 27.11 25.65 10,400 126,000 -5.1
15/06/2021
26.06
 3,257,000 26.06 26.21 25.54 10,200 168,000 -7.0
14/06/2021
26.06
 3,394,300 26.23 26.47 25.92 3,500 35,100 -1.4
11/06/2021
26.23
 6,390,300 25.48 26.26 25.25 1,015,800 1,009,500 0.7
10/06/2021
25.48
 4,463,400 26.38 26.47 25.48 68,600 796,800 -32.2
09/06/2021
26.38
 4,454,300 26.00 26.52 25.54 110,800 336,400 -10.1

Chính sách bảo mật | Điều khoản sử dụng |