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

40
0.10
(0.25%)
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
(2024-12-30) 		1.75 4.58% 66,777,800 2,957,967 79.0
37.55
40.40
40
2 tháng
(2024-12-02) 		1.57 4.09% 116,070,400 -4,531,073 -244.8
37.31
40.40
40
3 tháng
(2024-10-31) 		0.54 1.36% 153,421,100 -7,158,601 -368.1
36.74
40.40
40
6 tháng
(2024-08-02) 		0.54 1.36% 292,001,400 -17,551,289 -874.2
36.74
41.82
40
12 tháng
(2024-02-05) 		-0.21 -0.51% 533,720,800 -25,397,448 -1,282.3
35.74
44.96
40
24 tháng
(2023-02-09) 		7.73 23.96% 828,403,100 -23,825,613 -1,206.4
29.34
44.96
40
36 tháng
(2022-02-14) 		7.18 21.88% 1,276,428,900 -2,106,032 -350.8
20.90
44.96
40
60 tháng
(2020-02-25) 		12.15 43.61% 2,373,818,170 -48,768,182 -2,173.0
17.58
44.96
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2025
40
 2,333,900 39.90 40 39.75 380,900 79,149 0
29/01/2025
40
 2,333,900 39.90 40 39.75 380,900 79,149 0
28/01/2025
40
 2,333,900 39.90 40 39.75 380,900 79,149 0
27/01/2025
40
 2,333,900 39.90 40 39.75 380,900 79,149 0
24/01/2025
40
 2,333,900 39.90 40 39.75 332,100 79,049 10.1
23/01/2025
39.90
 2,925,500 39.50 40.10 39.45 471,900 242,496 9.2
22/01/2025
39.50
 2,020,900 39.80 39.80 39.45 317,400 61,981 10.1
21/01/2025
39.80
 2,139,600 40.05 40.05 39.50 555,450 420,989 5.4
20/01/2025
39.90
 2,854,300 39.45 40.10 39.40 355,200 405,142 -2.0
17/01/2025
39.50
 1,572,900 39.20 39.50 39.05 30,900 174,010 -5.6
16/01/2025
39.40
 1,628,500 39.20 39.50 39.05 242,817 388,626 -5.7
15/01/2025
39.20
 1,485,800 39.20 39.20 38.60 241,320 292,015 -2.0
14/01/2025
39
 957,600 39.20 39.20 38.90 108,301 193,500 -3.3
13/01/2025
39.30
 2,461,400 39.10 39.35 38.40 381,400 451,215 -2.7
10/01/2025
39.10
 3,114,500 39.90 39.90 39.10 517,871 796,110 -11.0
09/01/2025
39.95
 3,599,100 39.90 40.05 39.35 459,705 1,412,895 -37.8
08/01/2025
40.35
 3,125,200 40.40 40.40 39.65 427,918 745,600 -12.7
07/01/2025
40.40
 10,448,400 39.10 40.50 39.05 1,333,759 869,341 18.3
06/01/2025
38.80
 4,820,800 38.30 39.15 38.20 697,894 136,182 21.7
03/01/2025
38.20
 3,698,500 38.20 38.60 38.20 1,383,042 518,224 33.3
02/01/2025
38.20
 3,160,500 38.20 38.65 37.90 605,900 388,271 8.3
31/12/2024
37.55
 3,416,900 38.50 38.75 37.55 134,800 49,617 3.3
30/12/2024
38.25
 4,011,800 39.10 39.15 38.25 1,155,200 74,900 42.1
27/12/2024
39.15
 2,859,500 39.25 39.50 39.10 471,150 249,600 8.7
26/12/2024
39
 3,884,200 38.95 39.35 38.80 1,128,601 675,900 17.7
25/12/2024
38.65
 5,277,300 38.20 39.80 38.10 205,810 1,457,821 -48.5
24/12/2024
38.10
 3,216,000 38.70 38.85 38.05 450,540 2,192,600 -66.6
23/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/21 (Volume + 21%, Ratio=0.21)
23/12/2024
38.60
 2,895,400 38.90 39 38.50 201,782 938,025 -28.6
20/12/2024
38.39
 2,993,400 38.43 38.60 38.31 40,200 792,500 -35.0
19/12/2024
38.39
 2,706,000 38.55 38.64 38.35 92,900 533,300 -20.5
18/12/2024
38.72
 1,661,100 38.72 38.84 38.60 192,100 295,265 -4.8
17/12/2024
38.51
 2,248,800 38.84 38.97 38.51 694,850 568,138 6.0
16/12/2024
38.64
 3,247,200 38.84 39.05 38.60 47,300 1,210,162 -54.7
13/12/2024
38.35
 1,382,900 38.47 38.68 38.35 93,700 302,016 -9.7
12/12/2024
38.51
 1,935,300 38.60 38.97 38.51 58,200 342,592 -13.4
11/12/2024
38.51
 1,286,600 38.80 38.84 38.43 19,600 397,167 -17.6
10/12/2024
38.64
 1,943,300 38.68 39.13 38.64 30,600 398,073 -17.3
09/12/2024
38.60
 1,717,700 38.55 38.84 38.51 39,404 286,246 -11.5
06/12/2024
38.51
 2,497,200 38.35 38.80 38.35 323,010 5,600 14.9
05/12/2024
38.02
 2,427,400 37.44 38.68 37.44 208,400 500,592 -13.5
04/12/2024
37.31
 2,399,100 38.10 38.14 37.31 70,600 645,900 -26.3
03/12/2024
38.06
 1,400,100 38.43 38.43 38.06 81,700 137,700 -2.6
02/12/2024
38.43
 1,314,100 38.76 38.93 38.43 209,610 219,900 -0.5
29/11/2024
38.64
 1,443,200 38.10 38.64 37.89 322,900 77,734 11.4
28/11/2024
38.10
 1,284,700 38.43 38.47 38.10 348,000 306,500 1.9
27/11/2024
38.31
 1,214,900 38.22 38.39 38.06 406,100 26,678 17.6
26/11/2024
38.22
 1,839,300 37.60 38.22 37.60 358,500 361,477 -0.1
25/11/2024
37.64
 1,110,400 37.77 37.85 37.60 40,400 115,603 -3.4
22/11/2024
37.77
 1,874,700 37.85 37.85 37.40 589,200 470,017 5.5
21/11/2024
37.48
 1,472,400 37.27 37.73 37.27 334,304 247,733 3.9
20/11/2024
37.19
 2,188,800 36.94 37.89 36.78 644,700 113,100 24.2
19/11/2024
36.86
 1,457,400 37.36 37.36 36.86 126,320 492,315 -16.4
18/11/2024
36.74
 1,914,300 36.90 37.69 36.74 206,500 264,681 -2.6
15/11/2024
36.94
 2,255,800 37.69 37.69 36.94 90,301 264,200 -7.8
14/11/2024
37.60
 1,998,500 38.22 38.22 37.60 18,300 365,150 -15.9
13/11/2024
38.14
 1,816,400 38.26 38.43 37.89 44,000 434,765 -18.0
12/11/2024
38.26
 1,686,200 38.43 38.72 38.26 9,900 801,300 -36.8
11/11/2024
38.43
 2,600,300 39.17 39.26 38.35 24,900 538,000 -23.9
08/11/2024
39.17
 2,648,700 39.42 39.59 38.84 23,700 197,200 -8.2
07/11/2024
39.34
 1,263,600 40 40 39.34 123,300 103,300 1.0
06/11/2024
39.71
 1,082,600 39.34 39.79 39.34 0 0 0
05/11/2024
39.17
 1,526,000 39.42 39.59 39.13 42,800 34,900 0.4
04/11/2024
39.42
 1,337,100 39.46 39.83 39.30 141,800 284,900 -6.8
01/11/2024
39.46
 1,543,200 39.67 39.75 39.30 38,200 412,300 -17.9
31/10/2024
39.46
 1,792,200 39.67 40.04 39.38 19,300 669,100 -31.1
30/10/2024
39.42
 1,415,800 39.38 39.83 39.38 437,600 172,300 12.8
29/10/2024
39.30
 2,176,400 39.42 40.04 39.26 26,900 1,415,000 -66.1
28/10/2024
39.26
 1,726,200 39.26 39.46 39.09 207,900 920,000 -33.8
25/10/2024
39.26
 1,696,500 39.71 39.92 39.26 43,900 377,000 -16.0
24/10/2024
39.67
 1,465,200 39.75 40.37 39.67 68,400 38,900 1.4
23/10/2024
40
 2,397,200 40.29 40.29 39.67 47,300 587,800 -26.1
22/10/2024
40.29
 3,371,900 41.07 41.07 40.25 24,700 495,500 -23.1
21/10/2024
41.03
 2,125,200 41.32 41.49 41.03 107,300 297,100 -9.5
18/10/2024
41.57
 3,395,100 41.90 42.15 41.57 273,500 121,800 7.7
17/10/2024
41.57
 2,118,900 41.49 41.57 40.95 54,600 67,900 -0.7
16/10/2024
41.20
 1,791,000 41.32 41.74 41.16 4,000 359,500 -17.8
15/10/2024
41.32
 6,928,400 40.91 42.15 40.91 662,000 1,286,100 -31.5
14/10/2024
40.83
 1,161,900 40.91 41.12 40.83 1,900 120,400 -5.9
11/10/2024
40.83
 1,539,800 41.20 41.20 40.74 33,500 547,200 -25.4
10/10/2024
41.12
 2,650,400 41.28 41.28 40.83 38,900 367,700 -16.3
09/10/2024
40.87
 2,190,900 40.66 40.99 40.33 56,000 583,700 -26.0
08/10/2024
40.41
 1,900,100 40.54 40.79 40.33 130,000 641,600 -25.1
07/10/2024
40.54
 1,492,500 40.91 40.91 40.50 5,100 232,600 -11.2
04/10/2024
40.66
 2,164,800 40.91 40.99 40.62 120,700 221,000 -4.9
03/10/2024
40.91
 3,503,800 41.16 41.98 40.91 143,100 90,500 2.7
02/10/2024
41.16
 1,835,200 41.07 41.49 40.99 142,700 82,900 3.0
01/10/2024
41.07
 2,817,700 41.07 41.90 41.07 183,200 108,500 3.8
30/09/2024
41.07
 2,190,600 41.40 41.49 40.99 39,400 161,100 -6.1
27/09/2024
41.40
 3,204,000 41.57 42.73 41.32 63,300 503,700 -22.3
26/09/2024
41.32
 4,232,600 41.57 41.98 41.20 514,600 724,500 -10.5
25/09/2024
41.32
 5,257,900 41.07 41.65 40.79 745,600 572,000 8.6
24/09/2024
40.70
 1,414,200 40.45 40.70 40.08 65,300 107,200 -2.1
23/09/2024
40.25
 1,217,700 40.54 40.83 40.25 14,500 208,600 -9.5
20/09/2024
40.54
 2,652,200 40.91 41.24 40.54 73,300 202,900 -6.4
19/09/2024
40.70
 1,356,100 40.66 40.83 40.33 21,400 279,200 -12.6
18/09/2024
40.54
 1,836,300 40.33 40.87 40.08 304,000 19,100 14.0
17/09/2024
40.25
 1,363,300 39.50 40.25 39.26 69,800 30,900 1.9
16/09/2024
39.46
 1,570,700 39.83 40.17 39.46 24,300 133,400 -5.2
13/09/2024
39.83
 747,400 39.83 40.12 39.83 17,500 156,900 -6.7
12/09/2024
39.96
 1,105,200 40.08 40.25 39.96 17,900 479,100 -22.4
11/09/2024
39.92
 1,405,800 40.04 40.21 39.67 26,700 110,800 -4.1

Chính sách bảo mật | Điều khoản sử dụng |