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

31.85
0.15
(0.47%)
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
(2026-09-08) 		-2.30 -6.35% 83,324,200 -2,188,939 86.1
31.70
36.80
31.70
2 tháng
(2026-08-10) 		-3.07 -8.30% 144,459,600 -6,027,839 -49.1
31.70
36.97
31.70
3 tháng
(2026-07-10) 		-4.03 -10.64% 236,235,100 -8,539,639 -145.0
31.70
37.93
31.70
6 tháng
(2026-04-13) 		-3.43 -9.20% 613,256,400 -17,651,139 -503.0
31.70
41.91
31.70
12 tháng
(2025-10-13) 		-3.53 -9.42% 1,455,758,400 -63,298,539 -2,217.9
31.70
50.89
31.70
24 tháng
(2024-10-18) 		-4.14 -10.88% 2,580,753,400 -96,998,512 -3,809.9
29.69
50.89
31.70
36 tháng
(2023-10-24) 		6.18 22.31% 3,030,142,500 -106,099,826 -4,315.5
26.84
50.89
31.70
60 tháng
(2021-11-03) 		11.04 48.27% 3,885,513,200 -77,975,177 -3,147.3
19.13
50.89
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
21.00
 1,464,500 20.13 21.78 19.66 84,200 98,600 -0.5
24/10/2022
20.37
 1,374,200 22.11 22.11 20.37 97,700 66,800 1.0
21/10/2022
21.88
 1,657,300 22.25 22.25 21.54 529,100 156,800 12.2
20/10/2022
22.25
 1,476,300 21.88 22.82 21.81 417,400 113,000 10.2
19/10/2022
22.15
 753,300 22.01 22.48 21.74 71,700 57,400 0.5
18/10/2022
22.01
 882,400 22.15 22.45 21.94 372,500 85,000 9.4
17/10/2022
21.94
 1,089,600 22.11 22.11 21.27 65,900 84,700 -0.6
14/10/2022
22.15
 1,720,800 22.15 22.28 21.88 149,100 179,100 -1.0
13/10/2022
21.78
 1,413,700 20.50 21.78 20.43 364,800 159,573 6.7
12/10/2022
20.43
 1,476,600 19.46 20.43 19.26 630,400 122,700 15.5
11/10/2022
19.13
 907,900 20.13 20.13 19.13 510,900 104,860 11.6
10/10/2022
20.13
 1,000,800 18.89 20.43 18.79 164,300 60,500 3.1
07/10/2022
19.60
 1,716,300 20.47 20.54 19.39 356,900 389,500 -1.0
06/10/2022
20.80
 915,800 21.44 21.44 20.80 162,500 54,225 3.4
05/10/2022
21.34
 516,100 21.34 21.47 21.00 91,400 85,400 0.2
04/10/2022
20.80
 1,195,400 21.47 21.51 20.74 128,600 172,625 -1.4
03/10/2022
21.17
 1,573,400 22.21 22.55 21.17 209,700 516,330 -9.7
30/09/2022
22.75
 1,817,900 22.01 22.75 21.68 424,300 764,600 -11.5
29/09/2022
22.48
 1,000,100 22.82 22.88 22.45 312,700 87,525 7.5
28/09/2022
22.48
 777,900 22.62 22.75 22.38 203,600 73,300 4.4
27/09/2022
22.62
 607,300 22.48 22.85 22.15 57,700 21,229 1.2
26/09/2022
22.41
 2,016,400 22.88 22.98 21.74 106,600 557,800 -15.1
23/09/2022
23.32
 785,400 23.89 23.89 23.15 15,358 281,700 -9.3
22/09/2022
23.59
 977,300 23.19 23.69 23.12 43,300 35,808 0.3
21/09/2022
23.32
 495,400 23.35 23.55 23.32 7,200 68,802 -2.1
20/09/2022
23.59
 1,116,600 23.02 23.66 23.02 273,000 93,023 6.3
19/09/2022
22.95
 1,276,000 23.79 23.79 22.88 44,700 11,311 1.1
16/09/2022
23.82
 974,900 24.16 24.29 23.82 17,200 17,652 0.0
15/09/2022
23.99
 1,945,600 24.49 24.70 23.92 24,100 821,067 -0.4
14/09/2022
24.49
 933,100 24.16 24.49 24.13 26,500 36,803 0.6
13/09/2022
24.70
 840,200 24.76 25.00 24.60 26,800 112,908 0.6
12/09/2022
24.76
 937,800 24.83 25.17 24.70 8,529 211,892 0.8
09/09/2022
24.83
 1,111,000 24.63 24.90 24.26 34,700 14,200 0.8
08/09/2022
24.63
 2,190,400 25.43 25.74 24.56 42,100 89,600 -1.7
07/09/2022
25.37
 3,012,000 26.78 26.78 25.37 91,700 11,200 3.0
06/09/2022
26.88
 1,779,600 26.51 27.21 26.47 54,200 445,300 -15.7
05/09/2022
26.51
 803,800 26.84 26.88 26.34 1,200 33,000 -1.3
31/08/2022
26.84
 1,622,100 26.71 26.98 26.57 381,600 45,500 13.4
30/08/2022
26.71
 2,329,700 26.21 27.15 26.17 157,700 53,900 4.1
29/08/2022
26.17
 1,345,400 25.90 26.37 25.60 101,800 55,000 1.8
26/08/2022
26.44
 2,006,200 26.37 26.94 26.37 210,100 27,700 7.2
25/08/2022
26.37
 1,272,100 26.17 26.51 26.14 31,400 427,100 -15.6
24/08/2022
26.37
 969,800 26.64 26.71 26.14 7,200 35,200 -1.1
23/08/2022
26.51
 1,732,500 25.74 26.51 25.64 65,000 567,100 -19.8
22/08/2022
25.80
 1,761,800 26.41 26.41 25.74 6,000 35,300 -1.1
19/08/2022
26.41
 1,451,800 26.54 26.84 26.31 12,000 350,700 -13.3
18/08/2022
26.57
 1,480,900 26.64 26.91 26.57 12,100 116,100 -4.1
17/08/2022
26.84
 1,394,900 27.18 27.25 26.84 19,000 154,500 -5.4
16/08/2022
27.18
 981,400 27.48 27.58 27.18 48,300 99,100 -2.1
15/08/2022
27.51
 3,772,200 26.37 27.62 26.37 590,000 322,700 11.0
12/08/2022
26.31
 1,639,000 25.70 26.31 25.60 375,200 288,100 3.4
11/08/2022
25.70
 1,739,100 26.17 26.37 25.64 355,300 31,800 12.4
10/08/2022
25.77
 987,000 25.84 26.04 25.77 13,200 96,100 -3.2
09/08/2022
25.94
 1,567,700 26.04 26.31 25.90 2,300 168,100 -6.4
08/08/2022
26.04
 987,900 26.17 26.34 25.97 210,200 3,300 8.0
05/08/2022
26.17
 1,029,400 26.31 26.31 25.84 53,000 29,500 0.9
04/08/2022
26.37
 2,421,700 26.37 26.61 25.84 629,900 65,800 22.2
03/08/2022
26.37
 2,146,200 25.47 26.37 25.43 754,100 11,900 29.2
02/08/2022
25.84
 1,951,800 25.90 26.17 25.64 236,500 35,100 7.8
01/08/2022
26.17
 3,367,400 25.10 26.17 25.03 1,079,500 21,800 41.3
29/07/2022
25.03
 4,174,700 24.63 25.43 24.60 427,000 179,500 9.2
28/07/2022
24.49
 2,049,800 24.16 24.73 23.96 587,000 29,300 20.4
27/07/2022
23.86
 725,200 23.86 23.92 23.49 93,000 0 3.3
26/07/2022
23.86
 885,800 24.02 24.16 23.82 17,500 21,600 -0.1
25/07/2022
23.76
 1,196,800 23.82 24.09 23.35 16,000 35,700 -0.7
22/07/2022
23.82
 1,247,400 24.76 24.76 23.82 21,400 21,100 -2.5
21/07/2022
24.49
 1,519,100 24.29 24.73 24.29 18,200 180,500 -5.9
20/07/2022
24.43
 1,587,800 24.29 24.76 24.13 20,100 33,700 -0.5
19/07/2022
23.92
 976,900 23.82 24.06 23.49 34,400 3,300 1.1
18/07/2022
23.82
 1,698,400 24.16 24.16 23.76 576,500 1,900 20.4
15/07/2022
24.02
 1,387,300 24.23 24.66 24.02 339,600 235,200 3.7
14/07/2022
24.26
 1,504,200 24.02 24.76 23.99 297,800 2,900 10.7
13/07/2022
24.19
 2,657,100 24.29 24.96 24.02 98,600 383,800 -10.3
12/07/2022
24.43
 1,671,000 23.05 24.49 22.95 247,400 12,300 8.6
11/07/2022
23.15
 2,058,500 23.42 23.59 22.15 368,200 336,800 1.1
08/07/2022
23.49
 1,979,400 24.43 24.46 23.49 106,300 65,900 1.1
07/07/2022
24.36
 2,824,700 23.76 24.60 23.02 1,029,900 984,100 1.7
06/07/2022
23.89
 2,731,600 24.02 24.76 23.82 678,200 1,051,316 -13.3
05/07/2022
24.36
 4,933,500 23.52 25.17 23.49 301,000 948,559 -23.5
04/07/2022
23.52
 1,827,500 23.82 23.99 23.42 9,700 253,800 -8.6
01/07/2022
23.52
 3,520,700 22.08 23.96 21.54 414,300 659,000 -8.6
30/06/2022
22.48
 1,498,400 23.49 23.49 22.48 194,900 219,500 -0.8
29/06/2022
23.42
 2,342,200 22.15 23.42 22.15 1,105,000 47,500 36.5
28/06/2022
22.58
 2,412,700 21.21 22.78 21.21 572,600 299,900 9.2
27/06/2022
21.31
 826,300 21.00 21.34 20.90 301,800 355,700 -1.7
24/06/2022
20.94
 1,328,200 20.94 21.64 20.87 360,200 364,000 -0.1
23/06/2022
20.80
 422,300 20.47 20.80 20.17 21,400 21,100 0.0
22/06/2022
20.47
 1,532,700 20.33 21.21 20.00 31,100 125,600 -2.9
21/06/2022
20.33
 1,403,700 19.53 20.57 19.43 467,300 170,800 9.0
20/06/2022
19.80
 972,600 21.27 21.34 19.80 80,500 201,200 -3.7
17/06/2022
21.21
 1,218,700 21.44 21.44 20.94 200,300 313,300 -3.6
16/06/2022
21.68
 1,293,500 21.47 22.01 21.47 579,900 26,000 17.9
15/06/2022
21.47
 1,366,100 21.47 21.81 20.80 448,100 47,600 12.8
14/06/2022
21.68
 1,178,900 21.41 22.01 20.87 655,700 17,000 20.6
13/06/2022
21.44
 1,446,900 22.18 22.38 21.44 191,200 121,000 2.2
10/06/2022
22.68
 786,000 22.85 23.02 22.68 10,300 5,300 0.2
09/06/2022
23.15
 394,400 23.05 23.32 22.88 13,000 19,800 -0.2
08/06/2022
23.02
 982,900 22.62 23.35 22.58 13,300 38,300 -0.9
07/06/2022
22.55
 1,172,500 22.88 22.95 22.21 600 78,800 -2.6
06/06/2022
22.95
 918,800 23.05 23.25 22.68 98,200 115,700 -0.6

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