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

52.60
0.10
(0.19%)
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
(2025-12-29) 		13.70 35.31% 245,969,000 16,296,200 746.2
38.45
54.50
52.60
2 tháng
(2025-11-28) 		15.40 41.51% 291,151,200 13,734,300 651.5
36.85
54.50
52.60
3 tháng
(2025-10-29) 		14.70 38.89% 337,858,800 9,649,600 496.7
36.85
54.50
52.60
6 tháng
(2025-07-31) 		15.07 40.25% 809,079,100 -5,036,900 -71.2
36.50
54.50
52.60
12 tháng
(2025-02-03) 		13.68 35.25% 1,350,886,900 -28,183,424 -1,244.2
32.09
54.50
52.60
24 tháng
(2024-02-07) 		12.49 31.22% 1,873,828,700 -54,612,945 -2,532.8
32.09
54.50
52.60
36 tháng
(2023-02-13) 		20.30 63.02% 2,169,705,500 -53,121,390 -2,459.5
29.01
54.50
52.60
60 tháng
(2021-02-22) 		27.39 109.05% 3,317,396,200 -51,347,209 -2,400.5
20.67
54.50
52.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2014
6.49
 310,390 6.49 6.49 6.36 210,000 0 3.1
18/06/2014
6.49
 427,080 6.49 6.54 6.45 100,000 0 1.5
17/06/2014
6.49
 241,630 6.49 6.54 6.45 90,000 15,000 1.1
16/06/2014
6.49
 343,780 6.49 6.54 6.45 120,000 50,000 1.0
13/06/2014
6.49
 507,030 6.49 6.54 6.41 40,000 0 0.6
12/06/2014
6.49
 454,450 6.41 6.49 6.41 122,730 49,650 1.1
11/06/2014
6.41
 361,280 6.41 6.41 6.32 0 30,000 -0.4
10/06/2014
6.41
 216,450 6.32 6.45 6.28 2,580 2,000 0.0
09/06/2014
6.32
 162,110 6.36 6.41 6.28 19,000 0 0.3
06/06/2014
6.36
 91,870 6.32 6.36 6.28 0 0 0
05/06/2014
6.32
 54,870 6.32 6.32 6.23 10,000 0 0.1
04/06/2014
6.32
 157,450 6.32 6.36 6.23 0 0 0
03/06/2014
6.32
 168,500 6.36 6.41 6.32 11,040 0 0.2
02/06/2014
6.36
 278,960 6.45 6.45 6.32 10,000 0 0.1
30/05/2014
6.45
 192,420 6.49 6.49 6.41 63,750 0 0.9
29/05/2014
6.49
 423,040 6.49 6.54 6.45 200,000 0 3.0
28/05/2014
6.49
 404,820 6.54 6.54 6.45 106,000 60,000 0.7
27/05/2014
6.54
 445,140 6.36 6.54 6.36 134,000 0 2.0
26/05/2014
6.36
 103,450 6.41 6.41 6.32 20,000 0 0.3
23/05/2014
6.41
 163,360 6.36 6.41 6.32 31,850 0 0.5
22/05/2014
6.36
 233,070 6.49 6.49 6.36 105,750 0 1.6
21/05/2014
6.49
 604,540 6.41 6.54 6.28 330,000 0 4.9
20/05/2014
6.41
 181,780 6.32 6.41 6.28 45,870 0 0.7
19/05/2014
6.32
 357,580 6.36 6.41 6.28 245,240 0 3.6
16/05/2014
6.36
 333,670 6.19 6.36 6.14 160,000 0 2.3
15/05/2014
6.19
 636,940 6.41 6.45 6.06 334,900 47,270 4.2
14/05/2014
6.41
 473,470 6.14 6.45 6.10 201,000 0 2.9
13/05/2014
6.14
 695,610 6.10 6.19 5.88 419,400 0 5.9
12/05/2014
6.10
 520,700 6.45 6.45 6.01 29,020 0 0.4
09/05/2014
6.45
 308,830 6.36 6.45 6.28 0 0 0
08/05/2014
6.36
 1,515,840 6.75 6.75 6.32 210,200 0 3.0
07/05/2014
6.75
 274,120 6.62 6.80 6.62 10,000 0 0.2
06/05/2014
6.62
 479,520 6.80 6.80 6.58 0 1,000 -0.0
05/05/2014
6.80
 301,760 6.89 6.93 6.75 6,000 0 0.1
29/04/2014
6.89
 202,970 6.84 6.89 6.84 0 0 0
28/04/2014
6.84
 336,220 6.84 6.89 6.80 108,000 0 1.7
25/04/2014
6.84
 516,240 6.93 6.97 6.84 75,030 67,830 0.1
24/04/2014
6.93
 288,090 6.89 6.93 6.84 4,340 0 0.1
23/04/2014
6.89
 217,960 6.89 6.93 6.80 27,810 60 0.4
22/04/2014
6.89
 529,160 6.75 6.89 6.67 125,440 13,100 1.8
21/04/2014
6.75
 565,920 6.93 6.93 6.71 3,000 78,500 -1.2
18/04/2014
6.93
 763,370 7.02 7.06 6.93 255,000 0 4.1
17/04/2014
7.02
 681,040 6.97 7.15 6.97 202,400 80,490 2.0
16/04/2014
6.97
 1,065,090 7.19 7.19 6.89 113,200 900 1.8
15/04/2014
7.19
 480,360 7.28 7.28 7.19 0 0 0
14/04/2014
7.28
 414,100 7.23 7.32 7.23 29,000 0 0.5
11/04/2014
7.23
 670,380 7.28 7.28 7.19 21,200 10,000 0.2
10/04/2014
7.28
 485,550 7.28 7.32 7.28 1,000 0 0.0
08/04/2014
7.28
 515,610 7.32 7.36 7.28 0 0 0
07/04/2014
7.32
 441,790 7.36 7.36 7.28 194,000 0 3.3
04/04/2014
7.36
 608,360 7.32 7.36 7.28 403,190 0 6.8
03/04/2014
7.32
 519,700 7.28 7.36 7.23 166,320 0 2.8
02/04/2014
7.28
 1,217,110 7.28 7.32 7.19 321,010 10,000 5.2
01/04/2014
7.28
 1,701,600 7.32 7.36 7.23 388,350 0 6.5
31/03/2014
7.32
 831,760 7.41 7.45 7.32 326,950 0 5.5
28/03/2014
7.41
 713,160 7.32 7.41 7.32 78,450 0 1.3
27/03/2014
7.32
 1,026,180 7.32 7.36 7.28 50,000 0 0.9
26/03/2014
7.32
 2,030,920 7.50 7.54 7.28 35,000 6,000 0.5
25/03/2014
7.50
 2,051,430 7.67 7.71 7.50 73,000 100 1.3
24/03/2014
7.67
 2,498,010 7.63 7.84 7.67 49,100 0 0.9
21/03/2014
7.63
 1,236,010 7.71 7.76 7.63 0 400 -0.0
20/03/2014
7.71
 3,325,420 7.58 7.84 7.63 60 1,530 -0.0
19/03/2014
7.58
 5,624,790 7.32 7.58 7.36 2,000 0 0.0
18/03/2014
7.32
 2,171,570 7.23 7.36 7.19 3,000 0 0.0
17/03/2014
7.23
 989,350 7.23 7.28 7.19 55,350 0 0.9
14/03/2014
7.23
 924,510 7.19 7.28 7.15 3,000 0 0.0
13/03/2014
7.19
 806,950 7.19 7.23 7.15 200 0 0.0
12/03/2014
7.19
 979,430 7.23 7.28 7.19 103,000 0 1.7
11/03/2014
7.23
 752,790 7.28 7.28 7.23 0 61,000 -1.0
10/03/2014
7.28
 957,770 7.23 7.32 7.23 2,500 0 0.0
07/03/2014
7.23
 773,450 7.23 7.28 7.23 0 0 0
06/03/2014
7.23
 768,340 7.23 7.28 7.19 10,000 0 0.2
05/03/2014
7.23
 737,090 7.23 7.32 7.23 1,000 0 0.0
04/03/2014
7.23
 1,551,740 7.28 7.28 7.19 369,060 0 6.1
03/03/2014
7.28
 954,830 7.41 7.41 7.28 5,820 0 0.1
28/02/2014
7.41
 1,154,560 7.36 7.41 7.32 487,300 0 8.2
27/02/2014
7.36
 3,731,900 7.28 7.58 7.28 1,930 0 0.0
26/02/2014
7.28
 1,399,670 7.28 7.36 7.23 43,000 0 0.7
25/02/2014
7.28
 1,249,150 7.28 7.28 7.19 52,960 0 0.9
24/02/2014
7.28
 833,430 7.28 7.32 7.23 46,000 0 0.8
21/02/2014
7.28
 903,040 7.36 7.36 7.28 39,990 100 0.7
20/02/2014
7.36
 3,243,650 7.23 7.50 7.23 275,080 50,000 3.8
19/02/2014
7.23
 2,988,120 7.23 7.32 7.19 202,600 10 3.4
18/02/2014
7.23
 1,861,540 7.28 7.28 7.23 119,000 27,000 1.5
17/02/2014
7.28
 1,173,560 7.32 7.36 7.23 33,600 0 0.6
14/02/2014
7.32
 1,489,380 7.23 7.41 7.23 50,630 0 0.9
13/02/2014
7.23
 2,156,140 7.32 7.36 7.23 20,000 0 0.3
12/02/2014
7.32
 1,176,180 7.36 7.36 7.28 15,500 0 0.3
11/02/2014
7.36
 1,938,480 7.41 7.50 7.36 228,000 0 3.9
10/02/2014
7.41
 4,052,090 7.23 7.50 7.06 841,750 22,300 13.8
07/02/2014
7.23
 2,987,600 7.67 7.67 7.19 17,700 0 0.3
06/02/2014
7.67
 959,590 8.02 8.02 7.67 15,300 0 0.3
27/01/2014
8.02
 3,240,910 8.19 8.19 7.89 33,560 0 0.6
24/01/2014
8.19
 8,417,060 8.19 8.50 8.06 280,910 0 5.3
30/11/-0001
17.43
 4,336,000 17.58 17.63 17.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |