Ngân hàng Thương mại Cổ phần Đầu tư và Phát triển Việt Nam - Mã CK : BID

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 53.50 -0.50 (-0.92%) 54.10 54.60 53.10 643,490 34,593,020,000 0 0
16/01/2020 54.00 3.00 (5.88%) 51.00 54.10 51.00 1,004,080 53,226,260,000 0 0
16/01/2020 54.00 3.00 (5.88%) 51.00 54.10 51.00 1,004,080 53,226,260,000 0 0
15/01/2020 51.00 0.90 (1.79%) 49.90 51.30 49.90 695,290 35,171,620,000 0 0
15/01/2020 51.00 0.90 (1.79%) 49.90 51.30 49.90 695,290 35,171,620,000 0 0
14/01/2020 50.10 0.00 (0.00%) 50.10 51.50 49.90 752,200 37,886,890,000 0 0
13/01/2020 50.10 -1.20 (-2.33%) 50.00 51.50 49.50 544,740 27,472,900,000 0 0
10/01/2020 51.30 1.65 (3.32%) 49.65 52.00 49.60 1,506,410 76,387,000,000 0 0
09/01/2020 49.65 2.55 (5.41%) 47.75 49.90 47.60 1,573,190 76,888,270,000 0 0
08/01/2020 47.10 0.40 (0.85%) 46.00 47.90 45.80 1,230,830 57,782,940,000 0 0
07/01/2020 46.70 0.90 (1.96%) 45.80 46.70 45.20 526,890 24,222,270,000 0 0
06/01/2020 45.80 -0.90 (-1.92%) 46.50 46.70 45.80 794,490 36,670,110,000 0 0
03/01/2020 46.70 -0.20 (-0.42%) 47.35 47.50 46.70 603,940 28,455,930,000 0 0
02/01/2020 46.90 0.75 (1.62%) 46.00 47.20 45.90 872,620 40,797,630,000 0 0
31/12/2019 46.15 0.05 (0.10%) 46.20 46.50 45.90 630,410 29,083,100,000 0 0
30/12/2019 46.10 -0.10 (-0.21%) 46.30 47.15 46.00 872,650 40,746,910,000 87,000 4,081,170,000
27/12/2019 46.20 2.00 (4.52%) 44.20 46.20 44.00 1,098,010 49,502,010,000 0 0
26/12/2019 44.20 -1.00 (-2.21%) 45.05 45.35 44.20 525,840 23,500,960,000 200,000 8,938,000,000
25/12/2019 45.20 0.30 (0.66%) 44.10 45.25 44.10 585,450 26,342,970,000 0 0
24/12/2019 44.90 0.15 (0.33%) 44.55 45.15 44.30 741,520 33,180,060,000 100,000 4,474,000,000
23/12/2019 44.75 2.00 (4.67%) 42.75 44.95 42.75 2,442,660 108,234,600,000 0 0
20/12/2019 42.75 0.55 (1.30%) 42.00 42.80 42.00 712,940 30,325,910,000 0 0