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)
27/01/2022
31.94
 1,921,100 32.28 32.55 31.81 69,200 123,500 -2.6
26/01/2022
32.28
 4,052,900 32.88 33.52 32.28 751,000 214,800 26.4
25/01/2022
32.88
 4,703,200 31.47 32.88 30.80 787,600 193,000 28.3
24/01/2022
31.47
 4,165,100 31.78 32.55 31.44 39,800 198,800 -7.5
21/01/2022
31.78
 4,570,000 29.80 32.75 31.21 99,200 321,700 -10.6
20/01/2022
29.80
 3,017,300 29.36 29.90 28.35 257,600 109,000 6.6
19/01/2022
29.36
 2,537,600 30.13 30.74 29.23 38,700 339,400 -13.3
18/01/2022
30.13
 4,849,200 31.10 31.10 29.12 492,500 40,600 20.1
17/01/2022
31.10
 4,133,100 29.70 31.54 29.26 1,195,300 128,200 48.8
14/01/2022
29.70
 3,265,400 29.53 30.27 29.06 218,000 65,900 6.7
13/01/2022
29.53
 9,664,800 28.29 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 26.07 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 25.50 26.47 25.27 465,100 38,900 16.4
06/01/2022
25.50
 5,998,800 24.86 26.04 24.33 444,400 540,000 -3.8
05/01/2022
24.86
 1,922,200 25.10 25.43 24.76 19,300 135,300 -4.3
04/01/2022
25.10
 1,769,200 24.90 25.50 25.00 7,800 62,000 -2.0
31/12/2021
24.90
 4,857,000 23.76 25.30 23.82 203,800 7,500 7.3
30/12/2021
23.76
 987,000 23.62 23.96 23.62 55,500 15,500 1.4
29/12/2021
23.62
 1,581,600 23.62 23.86 23.55 48,600 27,200 0.8
28/12/2021
23.62
 1,359,900 23.69 23.82 23.42 37,800 17,700 0.7
27/12/2021
23.69
 1,202,100 23.49 23.82 23.49 17,900 7,200 0.4
24/12/2021
23.49
 1,525,000 23.15 23.76 23.15 58,900 426,900 -12.9
23/12/2021: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25.77119312 (Volume + 25.77%, Ratio=0.26)
23/12/2021
23.15
 2,318,800 23.00 23.42 22.62 160,100 1,146,900 -33.8
22/12/2021
23.00
 2,827,800 23.26 23.50 22.81 63,600 44,400 0.9
21/12/2021
23.26
 2,787,700 23.69 23.71 23.26 143,200 6,100 6.1
20/12/2021
23.69
 1,229,300 23.85 23.87 23.63 100,900 18,500 3.7
17/12/2021
23.85
 1,851,700 23.85 24.17 23.42 78,600 605,800 -23.5
16/12/2021
23.85
 1,674,500 23.85 23.90 23.37 166,300 17,000 6.7
15/12/2021
23.85
 1,426,700 24.06 24.17 23.77 8,300 6,100 0.1
14/12/2021
24.06
 1,711,000 24.17 24.27 24.01 10,000 15,400 -0.2
13/12/2021
24.17
 2,477,500 23.69 24.32 23.95 602,700 41,800 25.5
10/12/2021
23.69
 2,064,600 23.37 24.01 23.53 57,400 16,600 1.8
09/12/2021
23.37
 979,700 23.37 23.45 23.13 71,200 16,400 2.4
08/12/2021
23.37
 1,145,000 23.16 23.53 23.08 242,700 36,300 9.1
07/12/2021
23.16
 1,653,500 22.28 23.24 22.33 412,900 11,300 17.3
06/12/2021
22.28
 2,858,100 22.31 22.84 22.12 140,800 7,900 5.6
03/12/2021
22.31
 2,199,100 23.48 23.63 22.31 21,800 6,100 0.7
02/12/2021
23.48
 1,367,300 23.53 24.11 23.37 15,900 11,200 0.2
01/12/2021
23.53
 1,755,700 23.58 23.74 23.21 11,200 23,300 -0.5
30/11/2021
23.58
 2,542,100 23.63 24.25 23.16 841,500 115,600 32.5
29/11/2021
23.63
 3,260,500 24.14 24.14 23.42 575,000 802,700 -11.4
26/11/2021
24.14
 4,132,100 24.09 24.54 23.37 1,364,200 934,900 19.4
25/11/2021
24.09
 2,686,800 24.46 24.64 24.06 479,100 69,500 18.6
24/11/2021
24.46
 4,127,600 23.74 24.48 23.69 564,200 213,200 16.0
23/11/2021
23.74
 1,795,000 24.19 24.19 23.48 59,100 9,400 2.2
22/11/2021
24.19
 4,942,900 23.58 24.54 23.37 314,500 76,300 10.8
19/11/2021
23.58
 4,055,100 23.63 24.46 22.31 16,600 36,300 -0.9
18/11/2021
23.63
 3,510,800 23.16 23.85 23.05 476,700 31,400 19.6
17/11/2021
23.16
 2,444,800 22.73 23.26 22.55 129,300 4,200 5.4
16/11/2021
22.73
 1,266,900 22.73 22.89 22.55 112,300 60,100 2.2
15/11/2021
22.73
 1,523,300 22.94 23.10 22.31 69,700 10,800 2.5
12/11/2021
22.94
 1,878,000 22.73 23.00 22.49 39,400 16,800 1.0
11/11/2021
22.73
 2,441,800 22.84 23.10 22.41 28,500 51,400 -1.0
10/11/2021
22.84
 2,138,500 22.84 23.10 22.49 238,300 97,500 6.1
09/11/2021
22.84
 2,541,000 23.32 23.45 22.84 844,700 222,000 27.6
08/11/2021
23.32
 2,686,800 23.16 23.58 22.92 375,500 19,900 15.5
05/11/2021
23.16
 1,940,900 23.37 23.58 22.97 10,300 13,700 -0.1
04/11/2021
23.37
 4,380,200 22.86 23.50 22.68 601,100 24,100 24.2
03/11/2021
22.86
 5,601,700 22.28 23.42 22.31 643,000 134,700 21.7
02/11/2021
22.28
 1,527,700 22.20 22.57 22.09 17,700 33,200 -0.6
01/11/2021
22.20
 3,293,200 22.04 22.36 22.09 22,200 109,400 -3.6
29/10/2021
22.04
 3,730,300 21.16 22.15 21.19 26,000 22,300 0.1
28/10/2021
21.16
 1,237,100 21.19 21.35 21.09 39,600 4,200 1.4
27/10/2021
21.19
 1,412,900 20.82 21.22 20.85 41,200 3,100 1.5
26/10/2021
20.82
 547,200 20.82 20.93 20.79 13,000 10,000 0.1
25/10/2021
20.82
 889,700 20.87 21.03 20.82 12,300 35,700 -0.9
22/10/2021
20.87
 1,054,900 20.98 21.09 20.87 46,600 107,000 -2.4
21/10/2021
20.98
 632,200 21.11 21.19 20.98 54,900 21,700 1.3
20/10/2021
21.11
 1,079,600 21.27 21.35 20.87 40,400 454,100 -16.4
19/10/2021
21.27
 2,212,300 20.87 21.54 20.71 7,800 59,000 -2.0
18/10/2021
20.87
 1,795,500 20.98 21.27 20.71 30,900 710,300 -26.7
15/10/2021
20.98
 1,104,900 21.01 21.16 20.98 49,200 50,000 0.0
14/10/2021
21.01
 1,060,700 21.19 21.22 21.01 58,700 195,700 -5.4
13/10/2021
21.19
 1,423,600 21.38 21.48 21.03 15,800 353,600 -13.5
12/10/2021
21.38
 1,985,900 21.24 21.64 21.27 39,800 60,500 -0.8
11/10/2021
21.24
 1,760,100 20.82 21.24 20.93 133,500 18,200 4.1
08/10/2021
20.82
 978,100 20.79 20.93 20.79 4,800 265,300 -10.2
07/10/2021
20.79
 1,021,500 20.93 20.98 20.79 7,100 157,500 -5.9
06/10/2021
20.93
 813,300 20.87 21.24 20.87 8,400 57,600 -1.9
05/10/2021
20.87
 730,100 20.66 21.01 20.71 103,000 52,600 2.0
04/10/2021
20.66
 1,055,100 20.61 21.03 20.45 65,400 6,800 2.3
01/10/2021
20.61
 1,658,100 20.95 20.95 20.61 266,810 549,510 -11.1
30/09/2021
20.95
 1,097,300 21.19 21.24 20.90 10,300 410,100 -15.8
29/09/2021
21.19
 1,183,100 21.30 21.30 20.87 207,800 517,000 -12.1
28/09/2021
21.30
 2,187,700 20.93 21.43 20.82 860,400 401,000 18.4
27/09/2021
20.93
 1,210,800 21.09 21.30 20.82 288,700 411,200 -4.8
24/09/2021
21.09
 964,900 20.95 21.14 20.95 18,900 16,500 0.1
23/09/2021
20.95
 1,084,600 21.03 21.19 20.95 31,400 51,100 -0.8
22/09/2021
21.03
 1,267,800 21.06 21.19 20.77 2,000 162,900 -6.4
21/09/2021
21.06
 1,524,100 21.19 21.19 20.82 3,200 15,600 -0.5
20/09/2021
21.19
 1,957,000 21.24 21.40 21.19 7,900 2,800 0.2
17/09/2021
21.24
 1,784,100 20.93 21.48 21.03 5,400 1,100 0.2
16/09/2021
20.93
 1,465,600 20.61 20.98 20.74 107,400 2,700 4.1
15/09/2021
20.61
 1,055,100 20.55 20.71 20.50 16,800 118,400 -3.9
14/09/2021
20.55
 1,415,300 20.79 20.79 20.50 8,000 379,200 -14.4
13/09/2021
20.79
 1,734,700 21.06 21.06 20.71 5,400 202,300 -7.7
10/09/2021
21.06
 793,800 21.14 21.24 21.03 2,700 2,500 0.0
09/09/2021
21.14
 839,800 21.03 21.14 21.01 67,700 4,700 2.5

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