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

49.20
-0.30
(-0.61%)
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
(2024-04-09) 		-2.90 -5.50% 29,035,000 780,939 39.9
48.10
53.40
49.80
2 tháng
(2024-03-11) 		-0.70 -1.39% 63,150,700 -5,356,661 -281.0
48.10
54.20
49.80
3 tháng
(2024-02-15) 		0.85 1.74% 99,547,600 -3,454,281 -185.9
48.10
54.40
49.80
6 tháng
(2023-11-13) 		12.44 33.30% 184,874,500 -47,995 -38.6
37.36
54.40
49.80
12 tháng
(2023-05-15) 		9.96 24.99% 348,490,300 -2,384,295 -130.3
35.50
54.40
49.80
24 tháng
(2022-05-20) 		19.18 62.67% 695,324,800 18,596,354 698.8
25.29
54.40
49.80
36 tháng
(2021-05-25) 		17 51.84% 1,344,036,300 26,644,654 1,094.4
25.29
54.40
49.80
60 tháng
(2019-06-05) 		28.47 133.52% 2,133,426,930 -11,898,406 -519.0
21.26
54.40
49.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
49.80
-0.20
 1,057,600 50.10 50.80 49.80 48,500 484,620 -21.8
#2 07/05/2024
50
-0.50
 1,069,500 50.60 51 50 186,700 332,099 -7.3
#3 06/05/2024
50.50
1.30
 1,192,000 49.30 50.50 49.30 160,700 125,000 1.8
#4 03/05/2024
49.20
0
 700,800 49.65 49.90 49 28,800 91,700 -3.1
#5 02/05/2024
49.20
0
 568,700 49.30 49.70 48.85 1,232,000 121,642 54.6
#6 26/04/2024
49.20
-0.40
 774,500 49.60 50.10 49.10 29,900 152,200 -6.0
#7 25/04/2024
49.60
-0.40
 1,053,600 49.75 50.30 49.30 77,600 374,100 -14.8
#8 24/04/2024
50
0.60
 1,416,800 49.45 50.40 49.35 331,300 462,900 -6.5
#9 23/04/2024
49.40
-0.70
 2,273,300 49.20 50.50 48.50 823,400 728,300 4.7
#10 22/04/2024
50.10
1.75
 1,298,900 48.80 50.10 48.80 226,300 136,600 4.4
#11 19/04/2024
48.35
0.25
 2,170,000 47.90 49.50 47.10 376,200 581,500 -9.9
#12 17/04/2024
48.10
-2.20
 1,973,200 50.90 51 48 127,200 322,000 -9.6
#13 16/04/2024
50.30
0.60
 2,349,900 49.70 51.20 49.45 689,700 297,800 19.8
#14 15/04/2024
49.70
-3.70
 2,541,500 53.30 54.50 49.70 231,800 318,800 -4.7
#15 12/04/2024
53.40
0.40
 3,374,100 53 54.50 52.80 226,300 492,700 -14.1
#16 11/04/2024
53
1
 2,276,400 51.50 53.40 51.30 431,900 179,900 13.1
#17 10/04/2024
52
-0.70
 1,193,200 52.80 52.80 51.90 616,800 335,500 14.7
#18 09/04/2024
52.70
1.90
 1,751,000 51.10 52.70 50.80 571,400 98,200 24.6
#19 08/04/2024
50.80
0.60
 904,800 50.20 51.60 50 337,100 73,300 13.4
#20 05/04/2024
50.20
-0.80
 1,654,900 50.90 50.90 50.20 229,700 660,600 -21.7
#21 04/04/2024
51
0
 1,093,500 51.80 51.80 51 60,000 385,100 -16.7
#22 03/04/2024
51
-0.90
 1,496,500 52 52.30 51 206,200 424,500 -11.1
#23 02/04/2024
51.90
-0.20
 1,576,300 51.90 52.40 51.50 155,300 220,800 -3.4
#24 01/04/2024
52.10
0
 1,362,900 52.20 52.70 51.70 288,600 560,900 -14.2
#25 29/03/2024
52.10
-0.50
 1,788,300 53.20 53.20 52 32,600 572,500 -28.2
#26 28/03/2024
52.60
0.10
 1,358,700 53.20 53.90 52.50 100,800 320,000 -11.6
#27 27/03/2024
52.50
-0.50
 1,607,900 53.30 53.30 52.50 13,200 545,400 -28.1
#28 26/03/2024
53
0
 1,409,500 53 53.90 53 343,600 303,800 2.2
#29 25/03/2024
53
-1.20
 1,262,200 54.20 55.50 52.70 83,200 117,500 -1.8
#30 22/03/2024
54.20
1.20
 4,361,200 53 56.70 53.30 394,900 856,200 -25.3
#31 21/03/2024
53
0
 1,857,100 53 53.40 52.80 27,200 1,112,200 -57.4
#32 20/03/2024
53
1.40
 3,132,600 51.60 53.10 50.50 276,500 1,249,600 -50.4
#33 19/03/2024
51.60
-0.40
 765,300 52 52.10 51 5,700 347,200 -17.5
#34 18/03/2024
52
-0.20
 1,481,000 52.20 52.80 49.90 158,000 86,700 3.7
#35 15/03/2024
52.20
0.50
 1,433,700 51.70 52.80 51 104,500 665,900 -28.9
#36 14/03/2024
51.70
-0.90
 1,482,400 52.60 53.50 51.40 45,700 695,900 -33.7
#37 13/03/2024
52.60
0.60
 1,398,100 52 52.60 51.80 143,900 239,800 -5.0
#38 12/03/2024
52
1.50
 1,210,100 50.50 52.10 50.50 541,900 136,300 20.8
#39 11/03/2024
50.50
-0.60
 1,478,700 51.10 52.40 50.50 326,600 438,600 -5.6
#40 08/03/2024
51.10
-2.20
 2,740,700 53.30 53.40 49.60 313,800 479,034 -7.9
#41 07/03/2024
53.30
-1.10
 2,125,200 54.40 54.40 53.20 268,700 594,753 -17.5
#42 06/03/2024
54.40
0
 1,585,300 54.40 54.80 53.50 96,700 250,600 -8.3
#43 05/03/2024
54.40
0.90
 1,200,400 53.50 54.40 52.90 947,000 625,565 17.4
#44 04/03/2024
53.50
0
 2,330,400 53.50 54.50 52.50 234,800 843,492 -32.3
#45 01/03/2024
53.50
0.50
 1,246,100 53 54.30 52.40 631,200 440,431 10.2
#46 29/02/2024
53
-0.90
 1,337,300 53.90 54 53 639,700 656,727 -1.0
#47 28/02/2024
53.90
0.90
 2,342,300 53 54.80 52.30 955,016 846,452 5.6
#48 27/02/2024
53
-0.60
 1,742,700 53.60 54 53 1,198,600 191,458 53.6
#49 26/02/2024
53.60
1.60
 1,533,000 52 54.50 52 832,796 315,287 27.7
#50 23/02/2024
52
2.25
 6,935,200 49.75 53.20 49.30 975,700 1,539,019 -31.1
#51 22/02/2024
49.75
0
 1,596,200 49.75 49.90 49.50 341,900 48,896 14.6
#52 21/02/2024
49.75
0.35
 1,850,900 49.40 49.80 48.90 1,011,200 110,274 44.6
#53 20/02/2024
49.40
0.10
 1,569,300 49.30 50.20 49.40 867,000 339,131 26.1
#54 19/02/2024
49.30
0.75
 3,283,300 48.55 50.30 48.25 1,015,809 690,131 15.7
#55 16/02/2024
48.55
-0.40
 1,353,000 48.95 49 48.30 229,300 243,500 -0.7
#56 15/02/2024
48.95
0
 1,625,600 48.95 49.25 48.45 277,022 719,113 -21.5
#57 07/02/2024
48.95
0.15
 1,859,200 48.80 49.05 48.60 522,700 778,201 -12.5
#58 06/02/2024
48.80
0.15
 1,527,400 48.65 48.80 48 789,400 574,400 10.5
#59 05/02/2024
48.65
1.75
 2,249,900 46.90 49.40 47.05 493,800 581,980 -4.2
#60 02/02/2024
46.90
-0.35
 1,952,800 47.25 47.50 46.70 563,900 831,537 -12.6
#61 01/02/2024
47.25
-0.45
 1,542,600 47.70 47.95 47.15 193,500 1,175,700 -46.6
#62 31/01/2024
47.70
-0.75
 1,673,600 48.45 48.80 47.50 232,800 390,800 -7.6
#63 30/01/2024
48.45
-0.25
 1,121,300 48.70 48.90 48.20 309,000 506,600 -9.6
#64 29/01/2024
48.70
-0.25
 984,500 48.95 49.20 48.50 290,300 384,200 -4.6
#65 26/01/2024
48.95
0.55
 812,400 48.40 48.95 48.40 269,600 106,200 8.0
#66 25/01/2024
48.40
-0.50
 1,348,900 48.90 49.75 48.40 20,000 647,800 -30.7
#67 24/01/2024
48.90
-0.50
 1,868,700 49.40 49.40 48.45 848,300 1,069,600 -10.7
#68 23/01/2024
49.40
-0.40
 2,182,200 49.80 49.80 48.65 1,187,000 915,700 13.4
#69 22/01/2024
49.80
-0.05
 2,365,400 49.85 50.20 48.70 1,044,900 999,700 2.3
#70 19/01/2024
49.85
2.35
 2,954,000 47.50 49.85 47.20 1,757,000 938,500 39.7
#71 18/01/2024
47.50
0.65
 2,278,300 46.85 47.85 46.65 952,400 544,600 19.2
#72 17/01/2024
46.85
-0.05
 1,463,000 46.90 47 46.30 663,000 292,600 17.4
#73 16/01/2024
46.90
0.30
 1,130,700 46.60 46.95 46.05 814,100 240,200 26.8
#74 15/01/2024
46.60
0.60
 1,335,700 46 47 46.05 731,700 266,300 21.7
#75 12/01/2024
46
-0.50
 3,074,500 46.50 47.20 45.05 1,057,900 1,017,700 2.1
#76 11/01/2024
46.50
-0.90
 3,385,600 47.40 47.40 46.20 1,503,800 1,655,400 -7.0
#77 10/01/2024
47.40
1.35
 2,141,800 46.05 47.80 46 1,274,400 845,000 20.3
#78 09/01/2024
46.05
-0.35
 1,741,100 46.40 47 46.05 671,600 804,500 -6.1
#79 08/01/2024
46.40
1.90
 1,949,000 44.50 46.50 44.65 949,700 495,200 20.5
#80 05/01/2024
44.50
0.85
 1,329,800 43.65 44.95 43.70 682,600 413,400 11.9
#81 04/01/2024
43.65
-0.15
 3,213,200 43.80 45 43.60 1,033,500 898,400 6.0
#82 03/01/2024
43.80
0.80
 1,559,300 43 44.10 43 318,800 456,700 -6.1
#83 02/01/2024
43
-0.40
 1,112,000 43.40 43.60 42.70 406,500 741,700 -14.4
#84 29/12/2023
43.40
0.70
 882,100 42.70 43.40 42.30 321,400 237,700 3.6
#85 28/12/2023
42.70
-0.30
 1,099,500 43 43.15 42.70 197,600 875,700 -29.0
#86 27/12/2023
43
0
 938,900 43 43.20 42.80 179,500 581,200 -17.3
#87 26/12/2023
43
-0.20
 1,163,800 43.20 43.55 42.70 572,900 613,500 -1.7
#88 25/12/2023
43.20
0.75
 1,173,400 42.45 43.30 42 766,400 400,600 15.7
#89 22/12/2023
42.45
0.65
 1,189,100 41.80 42.45 41.40 850,700 393,100 19.3
#90 21/12/2023
41.80
0.50
 1,136,900 41.30 41.90 40.90 498,000 708,700 -8.8
#91 20/12/2023
41.30
0.10
 1,024,900 41.20 42 40.80 586,800 621,800 -1.2
#92 19/12/2023
41.20
0.20
 823,300 41 41.50 40.55 182,900 214,800 -1.3
#93 18/12/2023
41
-0.50
 678,400 41.50 41.50 40.50 369,200 157,400 8.7
#94 15/12/2023
41.50
-0.10
 562,000 41.60 41.70 41.25 57,000 108,700 -2.1
#95 14/12/2023
41.60
0
 779,800 41.60 41.80 41.30 251,100 226,100 1.1
#96 13/12/2023
41.60
-0.30
 793,400 41.90 42 40.60 176,300 167,900 0.4
#97 12/12/2023
41.90
0.50
 956,500 41.40 42.05 41.20 299,500 173,400 5.3
#98 11/12/2023
41.40
-0.50
 1,589,400 41.90 42.20 41.35 362,000 415,200 -2.3
#99 08/12/2023
41.90
1.30
 2,406,400 40.60 42 40.60 1,470,400 634,300 34.7
#100 07/12/2023
40.60
0.60
 1,955,000 40 41 40 664,300 620,000 1.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc