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)
28/06/2022
22.58
 2,412,700 21.31 22.78 21.21 572,600 299,900 9.2
27/06/2022
21.31
 826,300 20.94 21.34 20.90 301,800 355,700 -1.7
24/06/2022
20.94
 1,328,200 20.80 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 19.80 20.57 19.43 467,300 170,800 9.0
20/06/2022
19.80
 972,600 21.21 21.34 19.80 80,500 201,200 -3.7
17/06/2022
21.21
 1,218,700 21.68 21.68 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 21.68 21.81 20.80 448,100 47,600 12.8
14/06/2022
21.68
 1,178,900 21.44 22.01 20.87 655,700 17,000 20.6
13/06/2022
21.44
 1,446,900 22.68 22.68 21.44 191,200 121,000 2.2
10/06/2022
22.68
 786,000 23.15 23.15 22.68 10,300 5,300 0.2
09/06/2022
23.15
 394,400 23.02 23.32 22.88 13,000 19,800 -0.2
08/06/2022
23.02
 982,900 22.55 23.35 22.58 13,300 38,300 -0.9
07/06/2022
22.55
 1,172,500 22.95 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
03/06/2022
23.05
 570,700 23.29 23.32 22.82 19,000 21,500 -0.1
02/06/2022
23.29
 905,200 23.59 23.62 23.15 8,900 40,500 -1.1
01/06/2022
23.59
 1,071,100 23.69 23.86 23.45 84,500 72,300 0.4
31/05/2022
23.69
 1,027,300 23.99 23.99 23.49 64,800 119,700 -1.9
30/05/2022
23.99
 1,088,100 23.69 24.06 23.62 27,100 13,600 0.5
27/05/2022
23.69
 891,000 23.55 23.76 23.42 31,400 6,000 0.9
26/05/2022
23.55
 1,194,100 23.42 23.99 23.49 2,800 76,200 -2.6
25/05/2022
23.42
 1,066,800 22.65 23.55 22.82 77,900 67,200 0.4
24/05/2022
22.65
 768,000 22.38 22.72 22.21 28,200 17,100 0.4
23/05/2022
22.38
 1,002,800 23.15 23.29 22.15 3,200 110,100 -3.6
20/05/2022
23.15
 1,128,100 23.25 23.42 23.02 545,700 39,800 17.5
19/05/2022
23.25
 895,100 23.42 23.49 22.75 106,400 160,100 -1.9
18/05/2022
23.42
 1,288,800 23.12 23.82 22.95 100,600 113,900 -0.5
17/05/2022
23.12
 1,116,800 21.61 23.12 21.51 92,200 111,200 -0.7
16/05/2022
21.61
 1,280,700 21.34 22.31 21.61 121,200 111,900 0.3
13/05/2022
21.34
 2,353,900 22.55 22.82 21.34 499,700 200,900 9.8
12/05/2022
22.55
 1,507,900 24.23 24.23 22.55 214,200 215,400 -0.3
11/05/2022
24.23
 862,900 24.02 24.23 23.52 106,300 65,900 1.5
10/05/2022
24.02
 1,727,600 23.12 24.09 22.48 324,900 79,000 8.8
09/05/2022
23.12
 2,414,100 24.83 24.83 23.12 39,700 51,300 -0.4
06/05/2022
24.83
 1,579,600 25.64 25.64 24.83 27,500 38,300 -0.4
05/05/2022
25.64
 1,990,600 25.00 25.64 24.83 27,700 56,800 -1.1
04/05/2022
25.00
 1,561,000 25.00 25.30 24.80 372,500 37,200 12.5
29/04/2022
25.00
 1,518,600 24.63 25.33 24.70 10,900 63,000 -1.9
28/04/2022
24.63
 974,900 24.96 24.96 24.63 28,100 57,300 -1.1
27/04/2022
24.96
 748,100 24.76 25.17 24.46 3,700 58,500 -2.0
26/04/2022
24.76
 1,857,800 24.06 25.00 23.59 381,900 61,700 11.6
25/04/2022
24.06
 2,945,400 25.84 25.90 24.06 436,500 145,700 10.8
22/04/2022
25.84
 2,628,900 25.84 26.24 25.50 806,800 991,000 -7.0
21/04/2022
25.84
 2,094,100 25.47 26.00 25.27 189,800 8,100 6.9
20/04/2022
25.47
 1,458,300 25.47 26.04 25.40 215,000 156,800 2.2
19/04/2022
25.47
 2,322,500 25.47 26.31 25.17 951,700 227,700 28.0
18/04/2022
25.47
 2,820,600 26.37 26.64 25.37 31,600 151,900 -4.7
15/04/2022
26.37
 2,508,700 27.18 27.65 26.17 55,300 112,600 -2.0
14/04/2022
27.18
 1,890,900 27.45 27.78 27.18 283,600 88,900 7.9
13/04/2022
27.45
 1,996,100 27.15 27.78 26.91 101,700 27,800 3.0
12/04/2022
27.15
 3,187,500 28.12 28.39 27.15 17,300 125,300 -4.5
08/04/2022
28.12
 3,146,100 28.89 28.99 28.05 33,100 44,300 -0.5
07/04/2022
28.89
 3,152,800 29.19 29.76 28.89 48,100 320,600 -11.9
06/04/2022
29.19
 3,242,600 29.06 29.39 28.62 20,100 598,300 -24.8
05/04/2022
29.06
 2,905,000 29.70 29.70 28.96 27,800 166,200 -6.0
04/04/2022
29.70
 2,081,900 29.76 30.17 29.70 10,700 74,600 -2.8
01/04/2022
29.76
 3,165,900 29.19 29.86 29.12 52,700 7,200 2.0
31/03/2022
29.19
 1,444,000 29.23 29.49 29.12 393,500 54,800 14.8
30/03/2022
29.23
 3,512,800 28.45 30.20 27.98 142,300 75,000 3.0
29/03/2022
28.45
 1,733,800 27.92 28.52 27.85 203,800 35,700 7.1
28/03/2022
27.92
 3,983,900 29.16 29.16 27.82 45,500 241,000 -8.2
25/03/2022
29.16
 1,969,000 28.92 29.43 28.59 19,600 6,100 0.6
24/03/2022
28.92
 1,287,000 29.12 29.16 28.86 24,300 60,700 -1.6
23/03/2022
29.12
 1,995,900 29.19 29.80 28.96 27,200 186,200 -6.9
22/03/2022
29.19
 2,825,000 29.39 29.49 28.99 52,900 402,600 -15.2
21/03/2022
29.39
 1,279,000 29.46 29.59 29.06 98,400 213,900 -5.0
18/03/2022
29.46
 2,786,600 29.19 29.93 29.19 157,100 114,500 1.9
17/03/2022
29.19
 5,819,900 27.92 29.70 27.51 165,400 419,900 -11.3
16/03/2022
27.92
 1,331,400 28.25 28.39 27.85 210,700 571,800 -15.1
15/03/2022
28.25
 1,515,300 27.72 28.32 27.51 327,300 241,300 3.6
14/03/2022
27.72
 1,337,300 28.08 28.32 27.72 168,100 197,000 -1.2
11/03/2022
28.08
 1,476,500 27.48 28.08 27.48 59,600 8,300 2.1
10/03/2022
27.48
 1,563,100 27.18 28.19 27.48 20,100 118,000 -4.1
09/03/2022
27.18
 1,970,700 27.92 28.12 27.18 56,600 51,800 0.2
08/03/2022
27.92
 2,585,800 28.35 28.55 27.78 10,100 45,100 -1.5
07/03/2022
28.35
 2,266,100 29.06 29.06 28.29 9,200 431,900 -17.9
04/03/2022
29.06
 1,660,800 28.72 29.19 28.52 59,100 82,100 -1.0
03/03/2022
28.72
 2,473,700 28.49 28.99 28.19 80,700 26,100 2.3
02/03/2022
28.49
 3,090,100 29.59 29.59 28.42 19,900 169,900 -6.5
01/03/2022
29.59
 2,395,600 29.33 30.20 29.26 98,500 22,400 3.3
28/02/2022
29.33
 2,699,000 29.90 29.90 29.33 60,200 312,800 -11.1
25/02/2022
29.90
 2,347,500 29.93 30.60 29.86 136,500 13,200 5.5
24/02/2022
29.93
 3,385,900 30.60 30.60 29.26 37,600 84,700 -2.1
23/02/2022
30.60
 2,954,000 30.87 31.47 30.53 130,500 95,300 1.6
22/02/2022
30.87
 2,290,300 30.37 30.87 30.00 15,900 49,500 -1.5
21/02/2022
30.37
 2,957,200 30.00 30.50 29.33 18,800 56,700 -1.7
18/02/2022
30.00
 2,995,400 30.87 30.90 30.00 28,500 12,800 0.7
17/02/2022
30.87
 1,790,200 30.30 30.87 30.00 120,300 21,400 4.5
16/02/2022
30.30
 2,795,800 31.00 31.00 30.00 31,900 22,900 0.4
15/02/2022
31.00
 3,694,100 30.03 31.07 29.80 1,060,300 21,600 47.4
14/02/2022
30.03
 7,129,000 32.14 32.14 30.03 601,000 122,200 22.3
11/02/2022
32.14
 1,716,100 32.48 32.55 32.08 1,000 81,000 -3.8
10/02/2022
32.48
 2,741,500 32.48 32.82 32.21 501,800 135,200 17.7
09/02/2022
32.48
 4,562,000 31.78 32.82 31.54 204,400 161,500 2.0
08/02/2022
31.78
 2,672,600 31.81 32.48 31.21 25,700 62,400 -1.7
07/02/2022
31.81
 3,477,200 32.18 32.61 31.68 343,500 109,400 11.2
28/01/2022
32.18
 2,956,900 31.94 32.88 31.74 167,100 57,400 5.3

Chính sách bảo mật | Điều khoản sử dụng |