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

31.95
0.25
(0.79%)
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)
04/01/2022
25.10
 1,769,200 25.23 25.50 25.00 7,800 62,000 -2.0
31/12/2021
24.90
 4,857,000 23.89 25.30 23.82 203,800 7,500 7.3
30/12/2021
23.76
 987,000 23.76 23.96 23.62 55,500 15,500 1.4
29/12/2021
23.62
 1,581,600 23.86 23.86 23.55 48,600 27,200 0.8
28/12/2021
23.62
 1,359,900 23.82 23.82 23.42 37,800 17,700 0.7
27/12/2021
23.69
 1,202,100 23.62 23.82 23.49 17,900 7,200 0.4
24/12/2021
23.49
 1,525,000 23.15 23.76 23.15 0 0 0
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 23.35 23.42 22.62 160,100 1,146,900 -33.8
22/12/2021
23.00
 2,827,800 23.37 23.50 22.81 63,600 44,400 0.9
21/12/2021
23.26
 2,787,700 23.63 23.71 23.26 143,200 6,100 6.1
20/12/2021
23.69
 1,229,300 23.79 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 23.90 23.90 23.37 166,300 17,000 6.7
15/12/2021
23.85
 1,426,700 24.01 24.17 23.77 8,300 6,100 0.1
14/12/2021
24.06
 1,711,000 24.27 24.27 24.01 10,000 15,400 -0.2
13/12/2021
24.17
 2,477,500 24.17 24.32 23.95 602,700 41,800 25.5
10/12/2021
23.69
 2,064,600 23.53 24.01 23.53 57,400 16,600 1.8
09/12/2021
23.37
 979,700 23.34 23.45 23.13 71,200 16,400 2.4
08/12/2021
23.37
 1,145,000 23.21 23.53 23.08 242,700 36,300 9.1
07/12/2021
23.16
 1,653,500 22.33 23.24 22.33 412,900 11,300 17.3
06/12/2021
22.28
 2,858,100 22.84 22.84 22.12 140,800 7,900 5.6
03/12/2021
22.31
 2,199,100 23.63 23.63 22.31 21,800 6,100 0.7
02/12/2021
23.48
 1,367,300 23.50 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 23.85 24.25 23.16 841,500 115,600 32.5
29/11/2021
23.63
 3,260,500 23.63 23.90 23.42 0 0 0
26/11/2021
24.14
 4,132,100 24.48 24.54 23.37 1,364,200 934,900 19.4
25/11/2021
24.09
 2,686,800 24.64 24.64 24.06 479,100 69,500 18.6
24/11/2021
24.46
 4,127,600 23.87 24.48 23.69 564,200 213,200 16.0
23/11/2021
23.74
 1,795,000 24.17 24.17 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 23.66 24.46 22.31 16,600 36,300 -0.9
18/11/2021
23.63
 3,510,800 23.37 23.85 23.05 476,700 31,400 19.6
17/11/2021
23.16
 2,444,800 22.65 23.26 22.55 129,300 4,200 5.4
16/11/2021
22.73
 1,266,900 22.68 22.89 22.55 112,300 60,100 2.2
15/11/2021
22.73
 1,523,300 23.02 23.10 22.31 69,700 10,800 2.5
12/11/2021
22.94
 1,878,000 22.49 23.00 22.49 39,400 16,800 1.0
11/11/2021
22.73
 2,441,800 23.05 23.10 22.41 28,500 51,400 -1.0
10/11/2021
22.84
 2,138,500 22.89 23.10 22.49 238,300 97,500 6.1
09/11/2021
22.84
 2,541,000 23.37 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 22.92 23.50 22.68 601,100 24,100 24.2
03/11/2021
22.86
 5,601,700 22.47 23.42 22.31 0 0 0
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 22.31 22.36 22.09 22,200 109,400 -3.6
29/10/2021
22.04
 3,730,300 21.24 22.15 21.19 26,000 22,300 0.1
28/10/2021
21.16
 1,237,100 21.24 21.35 21.09 39,600 4,200 1.4
27/10/2021
21.19
 1,412,900 20.85 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 21.03 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 21.40 21.48 21.03 15,800 353,600 -13.5
12/10/2021
21.38
 1,985,900 21.35 21.64 21.27 39,800 60,500 -0.8
11/10/2021
21.24
 1,760,100 21.03 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 20.98 21.24 20.87 8,400 57,600 -1.9
05/10/2021
20.87
 730,100 20.71 21.01 20.71 103,000 52,600 2.0
04/10/2021
20.66
 1,055,100 20.63 21.03 20.45 65,400 6,800 2.3
01/10/2021
20.61
 1,658,100 20.87 20.95 20.61 266,810 549,510 -11.1
30/09/2021
20.95
 1,097,300 21.16 21.24 20.90 10,300 410,100 -15.8
29/09/2021
21.19
 1,183,100 21.27 21.27 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 20.98 21.14 20.95 18,900 16,500 0.1
23/09/2021
20.95
 1,084,600 21.14 21.19 20.95 31,400 51,100 -0.8
22/09/2021
21.03
 1,267,800 21.03 21.19 20.77 2,000 162,900 -6.4
21/09/2021
21.06
 1,524,100 20.98 21.14 20.82 3,200 15,600 -0.5
20/09/2021
21.19
 1,957,000 21.27 21.40 21.19 7,900 2,800 0.2
17/09/2021
21.24
 1,784,100 21.03 21.48 21.03 5,400 1,100 0.2
16/09/2021
20.93
 1,465,600 20.77 20.98 20.74 107,400 2,700 4.1
15/09/2021
20.61
 1,055,100 20.50 20.71 20.50 16,800 118,400 -3.9
14/09/2021
20.55
 1,415,300 20.77 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 21.24 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
08/09/2021
21.03
 1,420,900 21.35 21.46 20.98 206,800 618,900 -16.4
07/09/2021
21.09
 1,709,800 20.87 21.35 20.79 47,000 2,500 1.8
06/09/2021
20.77
 1,364,600 20.74 20.98 20.69 47,600 401,900 -13.8
01/09/2021
20.71
 1,357,900 20.61 20.77 20.53 115,100 8,800 4.1
31/08/2021
20.69
 1,814,800 21.03 21.03 20.69 123,400 353,900 -9.0
30/08/2021
20.95
 1,410,200 20.71 20.98 20.61 524,687 473,487 2.0
27/08/2021
20.55
 1,906,500 20.45 20.71 20.08 41,700 63,700 -0.8
26/08/2021
20.50
 2,045,600 21.06 21.06 20.18 37,500 473,200 -17.0
25/08/2021
20.95
 1,103,600 20.98 21.01 20.71 13,900 251,200 -9.3
24/08/2021
20.93
 2,540,900 20.87 21.09 20.66 114,000 309,200 -7.6
23/08/2021
20.87
 2,742,300 21.51 21.67 20.87 11,700 47,700 -1.4
20/08/2021
21.51
 4,363,500 22.63 22.78 21.24 27,300 458,300 -17.9
19/08/2021
22.57
 1,803,900 22.63 22.63 22.39 3,200 15,100 -0.5
18/08/2021
22.65
 1,514,500 22.78 22.84 22.57 2,800 203,600 -8.6
17/08/2021
22.81
 1,565,300 23.16 23.16 22.73 11,800 10,600 0.1
16/08/2021
23.00
 3,286,300 22.49 23.10 22.31 6,900 38,600 -1.4
13/08/2021
22.60
 2,309,600 22.65 22.84 22.20 7,900 405,300 -16.2

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