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

32.05
0.35
(1.10%)
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)
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 23.55 23.86 23.45 84,500 72,300 0.4
31/05/2022
23.69
 1,027,300 23.82 23.89 23.49 64,800 119,700 -1.9
30/05/2022
23.99
 1,088,100 23.82 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 23.89 23.99 23.49 2,800 76,200 -2.6
25/05/2022
23.42
 1,066,800 22.82 23.55 22.82 77,900 67,200 0.4
24/05/2022
22.65
 768,000 22.62 22.72 22.21 28,200 17,100 0.4
23/05/2022
22.38
 1,002,800 23.09 23.29 22.15 3,200 110,100 -3.6
20/05/2022
23.15
 1,128,100 23.09 23.42 23.02 545,700 39,800 17.5
19/05/2022
23.25
 895,100 22.82 23.49 22.75 106,400 160,100 -1.9
18/05/2022
23.42
 1,288,800 23.42 23.82 22.95 100,600 113,900 -0.5
17/05/2022
23.12
 1,116,800 21.81 23.12 21.51 92,200 111,200 -0.7
16/05/2022
21.61
 1,280,700 22.28 22.31 21.61 121,200 111,900 0.3
13/05/2022
21.34
 2,353,900 22.68 22.82 21.34 499,700 200,900 9.8
12/05/2022
22.55
 1,507,900 23.76 24.02 22.55 214,200 215,400 -0.3
11/05/2022
24.23
 862,900 23.99 24.23 23.52 106,300 65,900 1.5
10/05/2022
24.02
 1,727,600 22.88 24.09 22.48 324,900 79,000 8.8
09/05/2022
23.12
 2,414,100 24.56 24.76 23.12 39,700 51,300 -0.4
06/05/2022
24.83
 1,579,600 25.06 25.40 24.83 27,500 38,300 -0.4
05/05/2022
25.64
 1,990,600 25.23 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 24.73 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 24.83 25.17 24.46 3,700 58,500 -2.0
26/04/2022
24.76
 1,857,800 23.59 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 25.90 26.24 25.50 806,800 991,000 -7.0
21/04/2022
25.84
 2,094,100 25.43 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 25.74 26.31 25.17 951,700 227,700 28.0
18/04/2022
25.47
 2,820,600 26.54 26.64 25.37 31,600 151,900 -4.7
15/04/2022
26.37
 2,508,700 27.25 27.65 26.17 55,300 112,600 -2.0
14/04/2022
27.18
 1,890,900 27.78 27.78 27.18 283,600 88,900 7.9
13/04/2022
27.45
 1,996,100 27.18 27.78 26.91 101,700 27,800 3.0
12/04/2022
27.15
 3,187,500 28.39 28.39 27.15 17,300 125,300 -4.5
08/04/2022
28.12
 3,146,100 28.86 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 28.86 29.39 28.62 20,100 598,300 -24.8
05/04/2022
29.06
 2,905,000 29.19 29.39 28.96 27,800 166,200 -6.0
04/04/2022
29.70
 2,081,900 30.17 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 29.36 29.49 29.12 393,500 54,800 14.8
30/03/2022
29.23
 3,512,800 28.25 30.20 27.98 142,300 75,000 3.0
29/03/2022
28.45
 1,733,800 27.98 28.52 27.85 203,800 35,700 7.1
28/03/2022
27.92
 3,983,900 28.86 29.16 27.82 45,500 241,000 -8.2
25/03/2022
29.16
 1,969,000 28.96 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 29.16 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 29.33 29.93 29.19 157,100 114,500 1.9
17/03/2022
29.19
 5,819,900 28.32 29.70 27.51 165,400 419,900 -11.3
16/03/2022
27.92
 1,331,400 28.39 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 27.85 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 28.05 28.55 27.78 10,100 45,100 -1.5
07/03/2022
28.35
 2,266,100 28.72 28.72 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 28.42 28.99 28.19 80,700 26,100 2.3
02/03/2022
28.49
 3,090,100 29.33 29.53 28.42 19,900 169,900 -6.5
01/03/2022
29.59
 2,395,600 29.36 30.20 29.26 98,500 22,400 3.3
28/02/2022
29.33
 2,699,000 29.73 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 30.40 30.57 29.26 37,600 84,700 -2.1
23/02/2022
30.60
 2,954,000 31.21 31.47 30.53 130,500 95,300 1.6
22/02/2022
30.87
 2,290,300 30.13 30.87 30.00 15,900 49,500 -1.5
21/02/2022
30.37
 2,957,200 30.06 30.50 29.33 18,800 56,700 -1.7
18/02/2022
30.00
 2,995,400 30.50 30.90 30.00 28,500 12,800 0.7
17/02/2022
30.87
 1,790,200 30.67 30.87 30.00 120,300 21,400 4.5
16/02/2022
30.30
 2,795,800 30.94 30.94 30.00 31,900 22,900 0.4
15/02/2022
31.00
 3,694,100 30.10 31.07 29.80 1,060,300 21,600 47.4
14/02/2022
30.03
 7,129,000 31.68 31.94 30.03 601,000 122,200 22.3
11/02/2022
32.14
 1,716,100 32.35 32.55 32.08 1,000 81,000 -3.8
10/02/2022
32.48
 2,741,500 32.61 32.82 32.21 501,800 135,200 17.7
09/02/2022
32.48
 4,562,000 31.74 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 32.48 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
27/01/2022
31.94
 1,921,100 32.21 32.55 31.81 69,200 123,500 -2.6
26/01/2022
32.28
 4,052,900 33.22 33.52 32.28 751,000 214,800 26.4
25/01/2022
32.88
 4,703,200 31.07 32.88 30.80 787,600 193,000 28.3
24/01/2022
31.47
 4,165,100 31.47 32.55 31.44 39,800 198,800 -7.5
21/01/2022
31.78
 4,570,000 31.57 32.75 31.21 99,200 321,700 -10.6
20/01/2022
29.80
 3,017,300 28.92 29.90 28.35 257,600 109,000 6.6
19/01/2022
29.36
 2,537,600 30.23 30.74 29.23 38,700 339,400 -13.3
18/01/2022
30.13
 4,849,200 29.12 30.50 29.12 492,500 40,600 20.1
17/01/2022
29.29
 7,741,100 29.53 31.54 29.26 1,195,300 128,200 48.8
14/01/2022
29.70
 3,265,400 29.06 30.27 29.06 218,000 65,900 6.7
13/01/2022
29.53
 9,664,800 28.52 30.27 28.52 2,087,500 124,900 88.4
12/01/2022
28.29
 8,028,300 26.44 28.29 26.44 186,500 75,000 4.5
11/01/2022
26.44
 4,276,500 26.04 26.78 25.70 429,300 25,700 15.9
10/01/2022
26.07
 3,180,600 26.31 27.04 26.04 71,300 398,200 -13.6
07/01/2022
26.31
 4,367,700 25.94 26.47 25.27 465,100 38,900 16.4
06/01/2022
25.50
 5,998,800 24.49 26.04 24.33 444,400 540,000 -3.8
05/01/2022
24.86
 1,922,200 25.43 25.43 24.76 19,300 135,300 -4.3

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