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)
17/11/2022
23.92
 1,492,200 23.96 24.49 23.82 183,000 160,000 0.8
16/11/2022
23.96
 1,603,000 22.41 23.96 21.17 439,300 1,237 15.6
15/11/2022
22.41
 1,888,700 24.09 24.09 22.41 126,300 20,400 3.5
14/11/2022
24.09
 1,326,800 24.16 24.76 23.42 344,700 124,600 7.9
11/11/2022
24.16
 2,165,600 23.29 24.49 23.76 899,600 190,700 25.5
10/11/2022
23.29
 2,499,700 24.26 24.26 22.58 583,300 8,700 19.9
09/11/2022
24.26
 4,501,700 23.42 24.70 23.52 2,154,777 94,333 74.5
08/11/2022
23.42
 3,079,100 22.35 23.49 22.15 1,101,000 319,088 27.3
07/11/2022
22.35
 1,582,200 22.35 22.88 22.01 372,900 4,700 12.3
04/11/2022
22.35
 2,376,600 22.15 22.58 21.17 528,300 405,413 4.1
03/11/2022
22.15
 1,125,400 22.62 22.68 22.15 50,600 116,001 -2.2
02/11/2022
22.62
 1,325,200 22.85 23.05 22.51 39,700 141,300 -3.4
01/11/2022
22.85
 1,615,200 23.19 23.59 22.82 115,000 304,900 -6.5
31/10/2022
23.19
 2,663,400 22.68 23.39 22.62 692,000 618,500 2.5
28/10/2022
22.68
 2,106,200 22.75 23.45 22.68 694,400 592,899 3.4
27/10/2022
22.75
 2,034,500 21.27 22.75 21.34 61,100 24,700 1.2
26/10/2022
21.27
 684,000 21.00 21.81 21.00 25,500 38,900 -0.4
25/10/2022
21.00
 1,464,500 20.37 21.78 19.66 84,200 98,600 -0.5
24/10/2022
20.37
 1,374,200 21.88 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 22.15 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 21.94 22.45 21.94 372,500 85,000 9.4
17/10/2022
21.94
 1,089,600 22.15 22.15 21.27 65,900 84,700 -0.6
14/10/2022
22.15
 1,720,800 21.78 22.28 21.88 149,100 179,100 -1.0
13/10/2022
21.78
 1,413,700 20.43 21.78 20.43 364,800 159,573 6.7
12/10/2022
20.43
 1,476,600 19.13 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 19.60 20.43 18.79 164,300 60,500 3.1
07/10/2022
19.60
 1,716,300 20.80 20.80 19.39 356,900 389,500 -1.0
06/10/2022
20.80
 915,800 21.34 21.44 20.80 162,500 54,225 3.4
05/10/2022
21.34
 516,100 20.80 21.47 21.00 91,400 85,400 0.2
04/10/2022
20.80
 1,195,400 21.17 21.51 20.74 128,600 172,625 -1.4
03/10/2022
21.17
 1,573,400 22.75 22.75 21.17 209,700 516,330 -9.7
30/09/2022
22.75
 1,817,900 22.48 22.75 21.68 424,300 764,600 -11.5
29/09/2022
22.48
 1,000,100 22.48 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 22.41 22.85 22.15 57,700 21,229 1.2
26/09/2022
22.41
 2,016,400 23.32 23.32 21.74 106,600 557,800 -15.1
23/09/2022
23.32
 785,400 23.59 23.89 23.15 15,358 281,700 -9.3
22/09/2022
23.59
 977,300 23.32 23.69 23.12 43,300 35,808 0.3
21/09/2022
23.32
 495,400 23.59 23.59 23.32 7,200 68,802 -2.1
20/09/2022
23.59
 1,116,600 22.95 23.66 23.02 273,000 93,023 6.3
19/09/2022
22.95
 1,276,000 23.82 23.82 22.88 44,700 11,311 1.1
16/09/2022
23.82
 974,900 23.99 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 24.70 24.70 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 25.37 25.74 24.56 42,100 89,600 -1.7
07/09/2022
25.37
 3,012,000 26.88 26.88 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 26.17 27.15 26.17 157,700 53,900 4.1
29/08/2022
26.17
 1,345,400 26.44 26.44 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 26.37 26.51 26.14 31,400 427,100 -15.6
24/08/2022
26.37
 969,800 26.51 26.71 26.14 7,200 35,200 -1.1
23/08/2022
26.51
 1,732,500 25.80 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 26.57 26.84 26.31 12,000 350,700 -13.3
18/08/2022
26.57
 1,480,900 26.84 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 27.51 27.58 27.18 48,300 99,100 -2.1
15/08/2022
27.51
 3,772,200 26.31 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 25.77 26.37 25.64 355,300 31,800 12.4
10/08/2022
25.77
 987,000 25.94 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 26.37 26.37 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 25.84 26.37 25.43 754,100 11,900 29.2
02/08/2022
25.84
 1,951,800 26.17 26.17 25.64 236,500 35,100 7.8
01/08/2022
26.17
 3,367,400 25.03 26.17 25.03 1,079,500 21,800 41.3
29/07/2022
25.03
 4,174,700 24.49 25.43 24.60 427,000 179,500 9.2
28/07/2022
24.49
 2,049,800 23.86 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 23.76 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 24.49 24.76 23.82 21,400 21,100 -2.5
21/07/2022
24.49
 1,519,100 24.43 24.73 24.29 18,200 180,500 -5.9
20/07/2022
24.43
 1,587,800 23.92 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 24.02 24.16 23.76 576,500 1,900 20.4
15/07/2022
24.02
 1,387,300 24.26 24.66 24.02 339,600 235,200 3.7
14/07/2022
24.26
 1,504,200 24.19 24.76 23.99 297,800 2,900 10.7
13/07/2022
24.19
 2,657,100 24.43 24.96 24.02 98,600 383,800 -10.3
12/07/2022
24.43
 1,671,000 23.15 24.49 22.95 247,400 12,300 8.6
11/07/2022
23.15
 2,058,500 23.49 23.59 22.15 368,200 336,800 1.1
08/07/2022
23.49
 1,979,400 24.36 24.46 23.49 106,300 65,900 1.1
07/07/2022
24.36
 2,824,700 23.89 24.60 23.02 1,029,900 984,100 1.7
06/07/2022
23.89
 2,731,600 24.36 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 23.52 23.99 23.42 9,700 253,800 -8.6
01/07/2022
23.52
 3,520,700 22.48 23.96 21.54 414,300 659,000 -8.6
30/06/2022
22.48
 1,498,400 23.42 23.49 22.48 194,900 219,500 -0.8
29/06/2022
23.42
 2,342,200 22.58 23.42 22.15 1,105,000 47,500 36.5

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