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)
08/07/2021
32.17
 2,127,400 31.95 32.41 31.57 177,800 67,700 4.9
07/07/2021
31.95
 3,943,600 30.90 32.06 30.62 617,800 14,700 27.1
06/07/2021
30.90
 6,896,000 32.76 34.13 30.90 159,300 18,500 6.7
05/07/2021
32.76
 3,489,500 33.04 33.04 31.74 7,300 3,900 -0.0
02/07/2021
33.04
 4,204,700 33.22 33.53 32.94 68,400 219,800 -7.1
01/07/2021
33.22
 4,601,600 33.18 33.46 32.90 891,800 284,300 28.6
30/06/2021
33.18
 4,001,800 32.94 33.32 32.90 1,246,500 6,900 58.5
29/06/2021
32.94
 3,945,700 32.94 33.64 32.73 41,500 158,900 -5.5
28/06/2021
32.94
 6,685,100 31.99 33.08 32.06 16,200 224,800 -9.7
25/06/2021
31.99
 2,572,300 31.74 32.31 31.39 363,600 367,900 -0.1
24/06/2021
31.74
 2,110,700 31.88 32.24 31.60 62,600 6,200 2.6
23/06/2021
31.88
 2,574,200 31.60 32.59 31.53 51,400 8,000 2.0
22/06/2021
31.60
 2,781,900 31.60 31.92 31.53 23,300 502,000 -21.6
21/06/2021
31.60
 4,237,600 32.41 32.41 31.50 314,000 757,900 -20.1
18/06/2021
32.41
 3,200,200 32.24 32.66 32.10 88,200 181,700 -4.3
17/06/2021
32.24
 3,579,300 31.81 32.55 31.32 108,100 179,800 -3.3
16/06/2021
31.81
 4,217,600 31.53 32.80 31.04 10,400 126,000 -5.1
15/06/2021
31.53
 3,257,000 31.53 31.71 30.90 10,200 168,000 -7.0
14/06/2021
31.53
 3,394,300 31.74 32.02 31.36 3,500 35,100 -1.4
11/06/2021
31.74
 6,390,300 30.83 31.78 30.55 1,015,800 1,009,500 0.7
10/06/2021
30.83
 4,463,400 31.92 32.02 30.83 68,600 796,800 -32.2
09/06/2021
31.92
 4,454,300 31.46 32.10 30.90 110,800 336,400 -10.1
08/06/2021
31.46
 5,685,400 32.87 33.15 31.39 11,100 21,600 -0.5
07/06/2021
32.87
 5,275,100 34.41 34.41 32.02 18,000 3,600 0.7
04/06/2021
34.41
 5,939,600 34.27 34.76 33.71 254,600 22,500 11.4
03/06/2021
34.27
 6,715,400 33.29 34.76 33.29 42,600 109,400 -3.3
02/06/2021
33.29
 6,043,600 33.71 33.71 33.15 525,200 122,000 19.3
01/06/2021
33.71
 4,096,100 34.20 34.41 33.71 5,200 171,700 -8.0
31/05/2021
34.20
 5,597,900 33.11 34.27 33.36 59,800 86,000 -1.3
28/05/2021
33.11
 7,857,000 31.88 33.50 31.53 239,500 60,600 8.3
27/05/2021
31.88
 5,862,300 32.76 32.87 31.64 194,300 336,500 -6.6
26/05/2021
32.76
 7,369,800 32.80 33.08 32.45 93,700 16,100 3.6
25/05/2021
32.80
 6,329,600 32.31 32.90 31.92 422,700 335,000 4.1
24/05/2021
32.31
 6,994,100 31.43 32.59 31.95 106,400 231,200 -5.7
21/05/2021
31.43
 13,027,500 29.39 31.43 29.39 5,800 484,500 -21.3
20/05/2021
29.39
 3,495,000 28.72 29.43 28.09 12,400 361,800 -14.5
19/05/2021
28.72
 2,872,100 28.72 29.08 28.51 9,100 386,300 -15.4
18/05/2021
28.72
 3,903,100 29.36 29.36 28.65 3,300 955,800 -39.2
17/05/2021
29.36
 2,992,400 29.74 30.20 29.29 1,600 519,100 -21.8
14/05/2021
29.74
 2,724,600 29.92 30.20 29.71 4,900 345,900 -14.6
13/05/2021
29.92
 3,483,900 29.95 30.48 29.50 8,500 274,300 -11.3
12/05/2021
29.95
 3,331,500 29.57 29.99 29.36 17,300 442,800 -18.0
11/05/2021
29.57
 5,349,300 29.08 30.55 29.36 27,300 467,000 -18.7
10/05/2021
29.08
 3,027,800 28.55 29.15 28.34 11,700 471,900 -18.9
07/05/2021
28.55
 3,706,600 28.97 28.97 28.44 57,200 589,100 -21.7
06/05/2021
28.97
 2,246,100 29.43 29.43 28.93 6,000 330,900 -13.5
05/05/2021
29.43
 2,692,200 29.01 29.74 29.15 7,300 4,500 0.1
04/05/2021
29.01
 2,171,900 28.79 29.36 28.09 20,700 114,500 -3.8
29/04/2021
28.79
 1,949,100 28.51 29.43 28.51 8,500 334,600 -13.4
28/04/2021
28.51
 1,379,200 28.34 28.72 28.34 3,600 24,400 -0.8
27/04/2021
28.34
 1,978,500 28.44 28.65 28.23 13,000 520,100 -20.6
26/04/2021
28.44
 3,328,300 29.50 29.50 28.44 11,800 871,300 -35.4
23/04/2021
29.50
 3,078,200 28.79 29.60 28.69 23,400 89,600 -2.8
22/04/2021
28.79
 2,929,700 30.34 30.34 28.79 8,800 585,000 -24.4
20/04/2021
30.34
 2,676,100 30.20 30.90 30.16 192,900 171,800 0.9
19/04/2021
30.20
 3,194,000 29.50 30.27 29.36 41,800 835,100 -33.5
16/04/2021
29.50
 4,667,300 30.23 30.55 29.39 38,300 853,800 -34.5
15/04/2021
30.23
 3,705,100 30.90 31.04 30.20 15,700 900,100 -38.3
14/04/2021
30.90
 2,839,300 30.66 31.11 30.20 78,000 305,800 -9.9
13/04/2021
30.66
 3,952,000 31.43 31.67 30.55 24,700 996,600 -43.1
12/04/2021
31.43
 5,149,300 31.11 31.81 30.97 31,800 1,328,400 -57.8
09/04/2021
31.11
 4,489,700 31.46 31.46 30.94 321,000 1,419,100 -48.8
08/04/2021
31.46
 4,412,400 31.99 32.17 31.39 22,800 852,200 -37.6
07/04/2021
31.99
 2,609,000 32.13 32.13 31.85 27,100 23,500 0.2
06/04/2021
32.13
 4,113,800 31.99 32.48 31.64 36,000 107,800 -3.3
05/04/2021
31.99
 5,969,400 31.60 32.24 31.67 25,200 859,500 -38.0
02/04/2021
31.60
 5,794,100 30.87 31.95 30.94 15,500 58,000 -1.9
01/04/2021
30.87
 3,706,500 30.16 30.90 30.20 79,700 301,800 -9.7
31/03/2021
30.16
 2,170,100 30.09 30.51 30.06 11,100 257,200 -10.6
30/03/2021
30.09
 2,304,200 29.88 30.23 29.71 13,400 763,000 -32.0
29/03/2021
29.88
 1,347,900 29.57 29.95 29.60 24,600 1,500 1.0
26/03/2021
29.57
 2,445,100 29.67 29.78 28.44 12,400 302,600 -12.1
25/03/2021
29.67
 2,369,000 29.60 30.16 29.46 34,200 594,400 -23.6
24/03/2021
29.60
 3,341,900 30.69 30.69 29.43 33,800 376,000 -14.6
23/03/2021
30.69
 4,549,300 31.36 31.36 30.27 83,400 89,600 -0.3
22/03/2021
31.36
 2,562,800 31.60 31.60 31.25 11,900 213,800 -9.0
19/03/2021
31.60
 2,885,400 31.60 31.88 31.39 30,300 329,400 -13.5
18/03/2021
31.60
 5,666,500 30.41 31.81 30.59 62,200 337,400 -12.3
17/03/2021
30.41
 4,346,500 29.78 30.48 29.46 12,300 961,900 -40.2
16/03/2021
29.78
 2,223,700 30.20 30.34 29.71 7,900 368,000 -15.3
15/03/2021
30.20
 2,779,700 30.44 30.62 30.06 17,800 996,500 -42.4
12/03/2021
30.44
 2,536,400 30.41 30.69 30.27 28,600 472,800 -19.3
11/03/2021
30.41
 1,672,400 29.50 30.62 29.88 400 361,400 -15.5
10/03/2021
29.50
 2,056,500 29.39 29.64 29.08 8,900 1,141,100 -47.2
09/03/2021
29.39
 2,430,700 29.81 29.81 29.15 11,100 1,067,200 -44.2
08/03/2021
29.81
 1,595,300 29.78 30.48 29.71 6,100 852,500 -36.1
05/03/2021
29.78
 1,857,200 30.02 30.41 29.50 57,100 838,700 -33.3
04/03/2021
30.02
 2,089,500 30.76 31.08 29.71 35,000 631,000 -25.9
03/03/2021
30.76
 1,583,800 30.94 31.04 30.69 4,500 436,900 -19.0
02/03/2021
30.94
 2,124,000 30.97 31.32 30.80 185,200 294,500 -4.8
01/03/2021
30.97
 2,251,400 30.62 31.18 30.62 270,300 7,800 11.5
26/02/2021
30.62
 1,379,500 30.16 30.69 29.71 158,300 107,300 2.2
25/02/2021
30.16
 1,733,200 30.23 30.76 29.64 78,000 306,900 -9.8
24/02/2021
30.23
 1,640,000 30.90 31.04 29.92 400 134,200 -5.8
23/02/2021
30.90
 1,533,100 30.73 30.97 30.34 34,400 208,800 -7.6
22/02/2021
30.73
 1,523,800 30.97 31.25 30.69 401,700 172,600 10.1
19/02/2021
30.97
 2,027,200 30.48 31.25 30.09 391,700 112,700 12.3
18/02/2021
30.48
 2,339,700 29.57 30.55 29.29 630,800 16,500 26.3
17/02/2021
29.57
 1,439,000 28.65 29.57 28.69 151,800 141,000 0.5
09/02/2021
28.65
 1,448,500 28.16 28.93 27.88 29,100 126,600 -4.0

Chính sách bảo mật | Điều khoản sử dụng |