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

35.75
-0.95
(-2.59%)
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
(2026-08-19) 		1 2.80% 91,785,500 6,852,282 345.1
35.60
50.60
35.75
2 tháng
(2026-07-20) 		2.07 5.98% 189,437,900 7,098,482 362.8
32.48
50.60
35.75
3 tháng
(2026-06-22) 		-2.58 -6.56% 263,533,000 3,353,982 212.7
32.48
50.60
35.75
6 tháng
(2026-03-23) 		1.12 3.16% 718,847,300 -25,214,918 -924.0
32.48
50.60
35.75
12 tháng
(2025-09-23) 		-0.68 -1.82% 1,504,709,500 -41,711,718 -1,515.3
32.48
50.89
35.75
24 tháng
(2024-09-30) 		-0.89 -2.36% 2,667,219,600 -71,381,891 -3,012.2
29.69
50.89
35.75
36 tháng
(2023-10-04) 		8.18 28.68% 3,128,808,500 -70,461,640 -3,129.4
26.84
50.89
35.75
60 tháng
(2021-10-14) 		15.69 74.72% 4,012,915,800 -35,474,361 -1,715.2
19.13
50.89
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
30.63
 731,900 30.70 30.87 30.53 207,600 379,300 -7.8
06/04/2023
30.87
 1,514,700 30.53 31.21 30.40 245,701 396,900 -7.0
05/04/2023
30.53
 1,363,800 30.87 31.07 30.40 27,900 476,875 -20.4
04/04/2023
30.87
 889,600 30.80 30.97 30.67 116,057 385,200 -12.4
03/04/2023
30.80
 1,263,700 31.31 31.41 30.74 133,050 749,100 -28.3
31/03/2023
31.00
 643,700 31.00 31.54 30.90 29,100 83,200 -2.5
30/03/2023
31.00
 699,700 31.04 31.27 31.00 116,800 84,200 1.5
29/03/2023
31.00
 303,100 30.87 31.10 30.57 68,900 30,200 1.8
28/03/2023
30.87
 504,000 31.21 31.41 30.87 63,200 28,100 1.6
27/03/2023
30.87
 672,200 30.57 30.97 30.20 307,199 119,644 8.6
24/03/2023
30.57
 364,600 30.80 31.07 30.53 22,300 38,700 -0.7
23/03/2023
30.80
 414,900 30.40 30.87 30.40 38,800 51,800 -0.6
22/03/2023
30.94
 560,800 30.70 31.00 30.50 168,300 36,800 6.0
21/03/2023
30.43
 741,600 30.47 30.70 30.06 79,100 33,200 -3.5
20/03/2023
30.43
 585,800 30.87 30.87 30.20 164,520 37,113 5.8
17/03/2023
31.07
 310,700 31.54 31.54 30.87 91,400 34,015 2.7
16/03/2023
31.04
 875,700 30.90 31.47 30.90 161,708 119,000 2.0
15/03/2023
31.41
 628,400 30.87 31.81 30.50 61,000 114,900 -2.5
14/03/2023
30.23
 1,444,500 30.94 31.10 30.03 355,200 548,028 -8.7
13/03/2023
31.04
 933,700 31.27 31.47 31.04 414,830 291,000 5.7
10/03/2023
31.64
 862,200 31.84 31.84 31.51 387,320 363,200 1.1
09/03/2023
31.98
 1,170,600 32.21 32.21 31.57 390,100 373,000 0.8
08/03/2023
32.21
 1,229,700 31.14 32.21 30.80 699,800 360,900 16.3
07/03/2023
31.47
 1,634,600 30.53 31.61 30.53 548,600 274,928 12.8
06/03/2023
30.74
 864,900 30.80 31.54 30.40 437,100 75,703 16.6
03/03/2023
30.80
 735,400 31.14 31.21 30.37 274,300 45,400 10.5
02/03/2023
31.14
 976,200 30.63 31.21 30.47 468,000 37,000 20.0
01/03/2023
30.63
 740,900 29.53 30.63 29.39 89,800 29,100 2.8
28/02/2023
29.59
 257,600 29.70 29.93 29.56 28,400 48,238 -0.9
27/02/2023
29.70
 939,200 29.86 29.86 29.26 49,100 265,918 -9.6
24/02/2023
29.93
 497,900 30.23 30.57 29.80 18,800 96,200 -3.5
23/02/2023
30.57
 1,279,900 30.17 30.57 29.33 51,002 42,850 0.4
22/02/2023
30.20
 994,100 30.77 30.87 30.20 23,100 85,800 -2.8
21/02/2023
31.04
 996,600 31.68 31.74 31.04 55,110 108,359 -2.5
20/02/2023
31.68
 1,508,300 30.74 31.78 30.74 84,300 33,900 2.4
17/02/2023
30.74
 1,493,700 30.20 30.74 30.17 530,300 219,419 14.2
16/02/2023
30.20
 1,068,100 30.00 30.20 29.53 200,800 5,100 8.8
15/02/2023
29.53
 604,600 28.96 29.83 28.96 267,800 47,600 9.7
14/02/2023
29.12
 1,325,100 29.86 29.86 29.06 374,000 340,550 1.5
13/02/2023
29.80
 1,589,700 28.82 29.80 28.82 499,200 67,000 19.2
10/02/2023
28.82
 1,398,000 29.80 29.90 28.82 519,100 364,400 6.6
09/02/2023
29.53
 1,184,800 29.86 30.20 29.53 325,900 273,500 2.3
08/02/2023
29.86
 1,796,700 29.46 30.37 29.46 561,520 558,812 0.1
07/02/2023
29.39
 1,568,300 30.20 30.43 29.33 692,357 421,300 11.9
06/02/2023
30.20
 1,747,200 29.06 30.20 28.79 126,000 508,800 -17.2
03/02/2023
29.09
 1,377,900 29.19 29.39 28.96 473,300 415,800 2.5
02/02/2023
28.96
 2,864,500 28.69 29.26 28.25 1,158,350 930,520 9.8
01/02/2023
28.72
 2,510,500 30.43 30.53 28.59 1,236,300 372,000 37.0
31/01/2023
30.27
 1,643,500 29.70 30.27 29.23 96,000 54,800 1.9
30/01/2023
29.86
 1,210,300 29.53 30.13 29.53 315,100 19,716 13.1
27/01/2023
29.90
 1,729,800 31.21 31.27 29.86 114,400 333,025 -9.7
26/01/2023
23.99
 3,603,300 23.66 24.06 23.62 1,687,300 261,400 50.7
25/01/2023
23.99
 3,603,300 23.66 24.06 23.62 1,687,300 261,400 50.7
24/01/2023
23.99
 3,603,300 23.66 24.06 23.62 1,687,300 261,400 50.7
23/01/2023
23.99
 3,603,300 23.66 24.06 23.62 1,687,300 261,400 50.7
20/01/2023
23.99
 3,603,300 23.66 24.06 23.62 1,687,300 261,400 50.7
19/01/2023
30.84
 1,656,800 30.27 31.07 30.17 573,000 11,303 25.8
18/01/2023
30.27
 1,832,900 30.13 30.57 30.06 694,250 51,300 29.0
17/01/2023
30.17
 1,499,200 30.20 30.40 29.93 535,100 163,000 16.7
16/01/2023
30.00
 4,737,900 28.19 30.00 28.15 707,495 13,254 31.0
13/01/2023
28.05
 1,630,000 27.92 28.32 27.92 482,845 127,900 14.8
12/01/2023
27.82
 708,200 27.75 28.15 27.51 39,400 59,300 -0.8
11/01/2023
27.68
 1,531,300 27.92 28.32 27.45 81,858 470,900 -16.0
10/01/2023
27.72
 924,000 27.92 27.98 27.35 44,200 179,657 -5.6
09/01/2023
27.51
 1,326,400 28.32 28.32 27.41 103,300 654,433 -22.6
06/01/2023
27.95
 3,400,900 27.35 28.49 27.25 491,300 445,786 1.9
05/01/2023
27.35
 1,175,100 27.51 27.58 27.01 193,100 273,837 -3.3
04/01/2023
27.38
 2,070,300 27.65 28.32 27.11 343,700 262,800 3.3
03/01/2023
27.65
 1,732,900 26.37 27.65 26.21 474,400 50,800 17.5
30/12/2022
25.90
 2,618,200 26.84 27.85 25.90 325,400 1,429,500 -42.6
29/12/2022
26.84
 1,265,700 28.12 28.25 26.84 36,800 394,300 -14.3
28/12/2022
28.12
 3,692,800 26.84 28.45 26.57 570,669 362,251 8.7
27/12/2022
26.84
 1,496,000 26.04 26.84 25.97 490,900 383,600 4.3
26/12/2022
26.04
 1,255,700 26.17 26.24 26.00 674,000 23,709 25.2
23/12/2022
26.17
 690,600 26.17 26.51 26.17 258,600 38,326 8.6
22/12/2022
26.17
 1,335,700 25.90 26.78 26.00 502,700 501,014 0.1
21/12/2022
25.90
 1,432,800 25.84 26.57 25.80 614,300 130,600 18.7
20/12/2022
25.84
 1,652,700 26.04 26.17 25.17 468,190 608,900 -5.4
19/12/2022
26.04
 1,917,400 26.11 27.18 26.04 615,900 209,500 15.8
16/12/2022
26.11
 1,000,200 26.17 26.51 25.94 57,900 485,900 -16.6
15/12/2022
26.17
 1,459,900 26.04 26.74 25.90 412,300 653,300 -9.4
14/12/2022
26.04
 659,400 25.97 26.64 26.04 156,500 149,700 0.3
13/12/2022
25.97
 1,706,400 25.57 26.51 25.53 855,211 322,100 20.6
12/12/2022
25.57
 1,983,700 26.31 26.78 25.57 991,100 814,500 6.7
09/12/2022
26.31
 1,624,100 26.17 26.51 25.70 98,400 643,900 -21.4
08/12/2022
26.17
 2,731,500 26.17 27.65 26.04 363,600 1,494,001 -44.1
07/12/2022
26.17
 1,797,900 26.24 26.51 25.84 730,525 668,500 2.4
06/12/2022
26.24
 2,673,000 27.68 27.68 26.24 664,700 799,800 -5.3
05/12/2022
27.68
 1,665,800 27.65 28.19 27.21 299,101 21,009 11.5
02/12/2022
27.65
 1,503,000 26.17 27.72 26.14 362,100 58,054 12.5
01/12/2022
26.17
 1,935,500 27.58 27.85 26.17 275,600 273,359 0.1
30/11/2022
27.58
 2,054,900 27.51 28.39 26.51 992,030 246,125 30.7
29/11/2022
27.51
 2,549,200 26.51 27.51 26.07 1,056,000 221,446 34.2
28/11/2022
26.51
 2,605,800 26.84 27.25 26.17 1,107,400 106,990 39.5
25/11/2022
26.84
 2,564,400 25.50 26.84 25.64 1,635,400 41,300 63.8
24/11/2022
25.50
 1,789,300 25.10 25.77 24.70 779,400 38,124 28.2
23/11/2022
25.10
 2,415,200 24.46 25.50 24.13 776,100 97,000 25.4
22/11/2022
24.46
 2,109,100 23.82 24.66 23.22 1,174,800 99,700 39.2
21/11/2022
23.82
 1,285,300 24.13 24.49 23.82 337,500 36,900 10.7
18/11/2022
24.13
 1,383,600 23.92 24.19 22.82 315,200 6,154 11.1

Chính sách bảo mật | Điều khoản sử dụng |