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

46.30
-0.20
(-0.43%)

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
(2024-10-14)
-2 -4.05% 42,963,100 -4,717,629 -227.8
46.50
50.30
46.50
2 tháng
(2024-09-12)
-0.95 -1.96% 91,206,500 -7,408,999 -359.8
46.50
50.30
46.50
3 tháng
(2024-08-13)
0.75 1.61% 137,297,400 -10,070,268 -489.3
46.50
50.60
46.50
6 tháng
(2024-05-15)
-1.20 -2.47% 281,580,500 -9,621,419 -469.7
43.25
50.60
46.50
12 tháng
(2023-11-17)
9.33 24.51% 467,400,300 -12,489,831 -645.3
38.07
54.40
46.50
24 tháng
(2022-11-22)
15.05 46.54% 781,717,700 -5,042,809 -334.6
32.35
54.40
46.50
36 tháng
(2021-11-29)
16.15 51.67% 1,279,075,500 13,346,422 418.3
25.29
54.40
46.50
60 tháng
(2019-12-09)
19.78 71.59% 2,279,099,500 -37,474,108 -1,622.1
21.27
54.40
46.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2024
46.30
1,686,200 46.50 46.85 46.30 9,900 801,300 -36.8
11/11/2024
46.50
2,600,300 47.40 47.50 46.40 24,940 538,027 -23.9
08/11/2024
47.40
2,648,700 47.70 47.90 47 23,700 197,200 -8.2
07/11/2024
47.60
1,263,600 48.40 48.40 47.60 91,200 3,103 4.2
06/11/2024
48.05
1,082,600 47.60 48.15 47.60 175,300 1,062 8.4
05/11/2024
47.40
1,526,000 47.70 47.90 47.35 42,804 34,923 0.3
04/11/2024
47.70
1,337,100 47.75 48.20 47.55 141,800 154,982 -0.6
01/11/2024
47.75
1,543,200 48 48.10 47.55 38,200 412,302 -17.8
31/10/2024
47.75
1,792,200 48 48.45 47.65 19,300 669,100 -31.1
30/10/2024
47.70
1,415,800 47.65 48.20 47.65 437,600 172,300 12.8
29/10/2024
47.55
2,176,400 47.70 48.45 47.50 26,900 1,415,047 -66.1
28/10/2024
47.50
1,726,200 47.50 47.75 47.30 207,900 920,003 -33.8
25/10/2024
47.50
1,696,500 48.05 48.30 47.50 43,900 377,000 -16.0
24/10/2024
48
1,465,200 48.10 48.85 48 343,460 313,900 1.4
23/10/2024
48.40
2,397,200 48.75 48.75 48 47,300 587,800 -26.2
22/10/2024
48.75
3,371,900 49.70 49.70 48.70 0 0 0
21/10/2024
49.65
2,125,200 50 50.20 49.65 0 0 0
18/10/2024
50.30
3,395,100 50.70 51 50.30 0 0 0
17/10/2024
50.30
2,118,900 50.20 50.30 49.55 0 0 0
16/10/2024
49.85
1,791,000 50 50.50 49.80 4,000 359,546 -17.8
15/10/2024
50
6,928,400 49.50 51 49.50 662,000 1,286,185 -31.5
14/10/2024
49.40
1,161,900 49.50 49.75 49.40 1,900 120,440 -5.9
11/10/2024
49.40
1,539,800 49.85 49.85 49.30 33,500 547,200 -25.4
10/10/2024
49.75
2,650,400 49.95 49.95 49.40 37,733 350,952 -15.5
09/10/2024
49.45
2,190,900 49.20 49.60 48.80 51,546 447,761 -19.5
08/10/2024
48.90
1,900,100 49.05 49.35 48.80 119,900 639,838 -25.5
07/10/2024
49.05
1,492,500 49.50 49.50 49 5,100 230,800 -11.1
04/10/2024
49.20
2,164,800 49.50 49.60 49.15 120,500 215,648 -4.7
03/10/2024
49.50
3,503,800 49.80 50.80 49.50 143,156 65,364 3.9
02/10/2024
49.80
1,835,200 49.70 50.20 49.60 111,204 76,109 1.7
01/10/2024
49.70
2,817,700 49.70 50.70 49.70 181,000 28,501 7.7
30/09/2024
49.70
2,190,600 50.10 50.20 49.60 39,400 161,140 -6.1
27/09/2024
50.10
3,204,000 50.30 51.70 50 0 0 0
26/09/2024
50
4,232,600 50.30 50.80 49.85 514,607 636,220 -6.1
25/09/2024
50
5,257,900 49.70 50.40 49.35 745,600 572,046 8.6
24/09/2024
49.25
1,414,200 48.95 49.25 48.50 65,300 107,206 -2.1
23/09/2024
48.70
1,217,700 49.05 49.40 48.70 14,302 186,600 -8.4
20/09/2024
49.05
2,652,200 49.50 49.90 49.05 71,700 191,754 -5.9
19/09/2024
49.25
1,356,100 49.20 49.40 48.80 17,400 229,217 -10.4
18/09/2024
49.05
1,836,300 48.80 49.45 48.50 304,000 19,163 14.0
17/09/2024
48.70
1,363,300 47.80 48.70 47.50 744,800 705,905 1.9
16/09/2024
47.75
1,570,700 48.20 48.60 47.75 0 0 0
13/09/2024
48.20
747,400 48.20 48.55 48.20 17,500 156,905 -6.7
12/09/2024
48.35
1,105,200 48.50 48.70 48.35 17,900 479,189 -22.4
11/09/2024
48.30
1,405,800 48.45 48.65 48 26,799 110,946 -4.1
10/09/2024
48.50
2,399,900 49.30 49.30 48.45 111,400 744,729 -31.0
09/09/2024
49.05
1,202,400 49.20 49.55 48.90 17,200 457,691 -21.6
06/09/2024
49.30
2,361,500 48.70 49.50 48.65 681,500 659,114 1.1
05/09/2024
48.70
1,899,400 48.75 49.50 48.60 172,800 432,800 -12.7
04/09/2024
48.95
1,971,000 48.50 49.45 48.15 142,000 216,400 -3.6
30/08/2024
48.90
1,798,000 49.55 49.70 48.90 42,321 775,407 -36.0
29/08/2024
49.30
1,686,100 49.30 50.60 49.30 152,700 273,031 -5.9
28/08/2024
49.60
1,206,100 49.60 50.30 49.50 72,700 98,113 -1.3
27/08/2024
49.60
4,159,800 50.30 50.30 49.10 268,930 819,124 -27.3
26/08/2024
50.20
2,246,500 50.80 50.90 50.10 160,800 487,700 -16.5
23/08/2024
50.50
2,273,200 50.20 50.80 50.10 277,700 193,100 4.2
22/08/2024
50.30
2,738,000 51 51.30 49.90 59,827 479,839 -21.1
21/08/2024
50.60
6,170,900 49.45 50.80 49.05 1,581,700 757,808 41.2
20/08/2024
49.15
4,359,400 48.30 49.20 48.15 868,600 110,800 37.1
19/08/2024
47.90
2,107,200 47.80 48.50 47.60 138,200 338,092 -9.6
16/08/2024
47.50
2,382,200 46.75 48.05 46.75 240,200 454,668 -10.2
15/08/2024
46.65
1,004,300 47.05 47.45 46.65 56,200 132,049 -3.5
14/08/2024
47.05
1,703,800 46.80 47.75 46.80 178,300 191,635 -0.6
13/08/2024
46.65
1,015,400 47 47.15 46.50 58,900 237,000 -8.3
12/08/2024
46.80
1,358,400 46.70 47.35 46.50 290,100 146,739 6.7
09/08/2024
46.70
1,050,900 47 47 46.35 38,800 183,588 -6.8
08/08/2024
46
1,424,000 46.50 46.80 45.70 238,200 435,000 -9.1
07/08/2024
46.40
2,145,000 47.40 47.40 46 463,400 1,498,595 -48.0
06/08/2024
46.75
1,806,100 46.40 47.65 45.85 719,114 739,500 -0.7
05/08/2024
46.10
2,723,100 46.90 47.20 45 681,600 264,854 19.1
02/08/2024
47.75
1,968,800 46.50 47.75 46.50 912,800 151,943 35.6
01/08/2024
46.80
3,825,500 47.90 48.90 46.80 1,226,940 430,612 38.9
31/07/2024
47.60
3,161,200 47 48.40 46.90 640,000 433,500 9.8
30/07/2024
46.80
2,282,100 47.35 47.35 46.50 793,872 617,527 8.3
29/07/2024
47.10
1,045,400 46.35 47.25 46.35 325,200 87,600 11.2
26/07/2024
46.25
1,238,300 46.30 46.55 45.85 354,000 305,900 2.2
25/07/2024
46
1,465,000 46.45 46.45 45.50 634,475 241,271 18.0
24/07/2024
46.10
2,478,000 45 46.85 45 1,203,400 1,783,852 -26.9
23/07/2024
46
3,359,700 47.80 48.25 44.50 1,314,200 746,037 26.6
22/07/2024
47.70
3,438,100 47.70 48.70 47.20 620,000 921,552 -14.6
19/07/2024
47.70
3,082,700 48.80 49 47.50 10,600 328,665 -15.3
18/07/2024
48.50
3,362,700 48.60 49.30 47.85 361,003 795,736 -21.1
17/07/2024
48
7,855,000 47.90 50 47.55 716,600 786,800 -3.4
16/07/2024
47.15
4,079,700 46.80 48.30 46.50 472,100 768,100 -14.0
15/07/2024
46.55
1,185,400 47 47.05 46.30 381,300 53,709 15.4
12/07/2024
46.60
1,435,600 46.90 47.20 46.25 447,000 141,280 14.3
11/07/2024
46.80
1,293,700 47.45 47.45 46.80 0 0 0
10/07/2024
46.90
2,019,900 47.85 47.90 46.90 550,500 96,054 21.6
09/07/2024
47.50
2,572,300 47.50 48 46.90 1,176,800 212,585 45.8
08/07/2024
47
1,981,700 47.55 47.80 46.75 505,525 164,638 15.8
05/07/2024
47.30
4,622,000 47.35 48.20 47.10 1,614,300 430,115 56.8
04/07/2024
47.30
2,666,100 47 47.40 46.80 759,200 437,571 15.2
03/07/2024
47.20
4,601,800 46 47.20 45.55 2,039,200 392,900 77.0
02/07/2024
45.75
3,612,500 44.25 45.80 44.05 1,175,000 149,900 46.6
01/07/2024
43.90
1,236,800 43.30 43.90 43 275,200 449,400 -7.5
28/06/2024
43.25
2,120,500 44.10 44.60 43.25 129,644 487,623 -15.5
27/06/2024
44.10
1,573,600 44.70 45 44.10 69,513 454,952 -17.1
26/06/2024
44.50
1,689,800 44.25 44.80 44 239,800 139,639 4.4
25/06/2024
44.20
2,891,100 45.40 45.70 43.55 225,300 764,149 -24.1
24/06/2024
45
1,951,000 46 46.35 45 54,600 128,546 -3.3

Chính sách bảo mật | Điều khoản sử dụng |