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)
08/09/2021
21.03
 1,420,900 21.09 21.46 20.98 206,800 618,900 -16.4
07/09/2021
21.09
 1,709,800 20.77 21.35 20.79 47,000 2,500 1.8
06/09/2021
20.77
 1,364,600 20.71 20.98 20.69 47,600 401,900 -13.8
01/09/2021
20.71
 1,357,900 20.69 20.77 20.53 115,100 8,800 4.1
31/08/2021
20.69
 1,814,800 20.95 21.03 20.69 123,400 353,900 -9.0
30/08/2021
20.95
 1,410,200 20.55 20.98 20.61 524,687 473,487 2.0
27/08/2021
20.55
 1,906,500 20.50 20.71 20.08 41,700 63,700 -0.8
26/08/2021
20.50
 2,045,600 20.95 21.06 20.18 37,500 473,200 -17.0
25/08/2021
20.95
 1,103,600 20.93 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 22.57 22.78 21.24 27,300 458,300 -17.9
19/08/2021
22.57
 1,803,900 22.65 22.65 22.39 3,200 15,100 -0.5
18/08/2021
22.65
 1,514,500 22.81 22.84 22.57 2,800 203,600 -8.6
17/08/2021
22.81
 1,565,300 23.00 23.16 22.73 11,800 10,600 0.1
16/08/2021
23.00
 3,286,300 22.60 23.10 22.31 6,900 38,600 -1.4
13/08/2021
22.60
 2,309,600 22.73 22.84 22.20 7,900 405,300 -16.2
12/08/2021
22.73
 1,709,400 22.89 23.05 22.73 51,900 7,900 1.9
11/08/2021
22.89
 2,739,100 23.00 23.42 22.78 116,300 637,500 -22.7
10/08/2021
23.00
 1,825,400 22.92 23.10 22.92 114,700 11,100 4.5
09/08/2021
22.92
 1,743,800 22.78 22.92 22.49 318,200 17,100 12.9
06/08/2021
22.78
 1,868,300 22.81 23.05 22.63 111,000 230,400 -5.1
05/08/2021
22.81
 2,116,600 22.84 23.10 22.47 458,700 900 19.6
04/08/2021
22.84
 2,140,000 23.02 23.10 22.68 381,600 308,400 3.2
03/08/2021
23.02
 2,765,600 22.60 23.02 22.36 339,700 137,700 8.6
02/08/2021
22.60
 3,961,400 21.83 22.81 22.31 448,900 107,600 14.6
30/07/2021
21.83
 2,031,500 21.78 21.96 21.75 1,800 28,800 -1.1
29/07/2021
21.78
 1,179,900 21.51 21.78 21.56 9,000 42,000 -1.3
28/07/2021
21.51
 1,233,300 21.35 21.51 21.24 103,200 15,800 3.5
27/07/2021
21.35
 1,428,900 21.24 21.67 21.32 18,400 63,100 -1.8
26/07/2021
21.24
 1,436,900 21.35 21.43 20.98 25,900 178,900 -6.1
23/07/2021
21.35
 1,823,500 21.78 22.04 21.35 17,600 10,300 0.3
22/07/2021
21.78
 1,700,900 21.62 21.83 21.56 160,500 508,600 -14.3
21/07/2021
21.62
 1,157,700 21.78 21.99 21.51 144,000 40,100 4.2
20/07/2021
21.78
 2,713,600 21.06 21.78 20.66 414,100 514,400 -3.9
19/07/2021
21.06
 2,960,800 22.57 22.57 21.06 53,700 24,600 1.2
16/07/2021
22.57
 1,416,400 22.68 22.84 22.57 211,000 110,700 4.3
15/07/2021
22.68
 1,793,200 22.63 22.92 22.31 78,700 95,300 -0.7
14/07/2021
22.63
 1,788,900 22.52 22.68 21.78 404,400 107,000 12.6
13/07/2021
22.52
 1,982,500 22.31 22.70 22.07 78,700 102,600 -1.0
12/07/2021
22.31
 6,021,800 23.85 23.85 22.20 474,600 51,000 17.8
09/07/2021
23.85
 3,587,800 24.32 24.43 23.37 1,124,600 54,500 48.1
08/07/2021
24.32
 2,127,400 24.17 24.51 23.87 177,800 67,700 4.9
07/07/2021
24.17
 3,943,600 23.37 24.25 23.16 617,800 14,700 27.1
06/07/2021
23.37
 6,896,000 24.78 25.81 23.37 159,300 18,500 6.7
05/07/2021
24.78
 3,489,500 24.99 24.99 24.01 7,300 3,900 0.0
02/07/2021
24.99
 4,204,700 25.12 25.36 24.91 68,400 219,800 -7.1
01/07/2021
25.12
 4,601,600 25.09 25.31 24.88 891,800 284,300 28.6
30/06/2021
25.09
 4,001,800 24.91 25.20 24.88 1,246,500 6,900 58.5
29/06/2021
24.91
 3,945,700 24.91 25.44 24.75 41,500 158,900 -5.5
28/06/2021
24.91
 6,685,100 24.19 25.02 24.25 16,200 224,800 -9.7
25/06/2021
24.19
 2,572,300 24.01 24.43 23.74 363,600 367,900 -0.1
24/06/2021
24.01
 2,110,700 24.11 24.38 23.90 62,600 6,200 2.6
23/06/2021
24.11
 2,574,200 23.90 24.64 23.85 51,400 8,000 2.0
22/06/2021
23.90
 2,781,900 23.90 24.14 23.85 23,300 502,000 -21.6
21/06/2021
23.90
 4,237,600 24.51 24.51 23.82 314,000 757,900 -20.1
18/06/2021
24.51
 3,200,200 24.38 24.70 24.27 88,200 181,700 -4.3
17/06/2021
24.38
 3,579,300 24.06 24.62 23.69 108,100 179,800 -3.3
16/06/2021
24.06
 4,217,600 23.85 24.80 23.48 10,400 126,000 -5.1
15/06/2021
23.85
 3,257,000 23.85 23.98 23.37 10,200 168,000 -7.0
14/06/2021
23.85
 3,394,300 24.01 24.22 23.71 3,500 35,100 -1.4
11/06/2021
24.01
 6,390,300 23.32 24.03 23.10 1,015,800 1,009,500 0.7
10/06/2021
23.32
 4,463,400 24.14 24.22 23.32 68,600 796,800 -32.2
09/06/2021
24.14
 4,454,300 23.79 24.27 23.37 110,800 336,400 -10.1
08/06/2021
23.79
 5,685,400 24.86 25.07 23.74 11,100 21,600 -0.5
07/06/2021
24.86
 5,275,100 26.02 26.02 24.22 18,000 3,600 0.7
04/06/2021
26.02
 5,939,600 25.92 26.29 25.49 254,600 22,500 11.4
03/06/2021
25.92
 6,715,400 25.17 26.29 25.17 42,600 109,400 -3.3
02/06/2021
25.17
 6,043,600 25.49 25.49 25.07 525,200 122,000 19.3
01/06/2021
25.49
 4,096,100 25.87 26.02 25.49 5,200 171,700 -8.0
31/05/2021
25.87
 5,597,900 25.04 25.92 25.23 59,800 86,000 -1.3
28/05/2021
25.04
 7,857,000 24.11 25.33 23.85 239,500 60,600 8.3
27/05/2021
24.11
 5,862,300 24.78 24.86 23.93 194,300 336,500 -6.6
26/05/2021
24.78
 7,369,800 24.80 25.02 24.54 93,700 16,100 3.6
25/05/2021
24.80
 6,329,600 24.43 24.88 24.14 422,700 335,000 4.1
24/05/2021
24.43
 6,994,100 23.77 24.64 24.17 106,400 231,200 -5.7
21/05/2021
23.77
 13,027,500 22.23 23.77 22.23 5,800 484,500 -21.3
20/05/2021
22.23
 3,495,000 21.72 22.25 21.24 12,400 361,800 -14.5
19/05/2021
21.72
 2,872,100 21.72 21.99 21.56 9,100 386,300 -15.4
18/05/2021
21.72
 3,903,100 22.20 22.20 21.67 3,300 955,800 -39.2
17/05/2021
22.20
 2,992,400 22.49 22.84 22.15 1,600 519,100 -21.8
14/05/2021
22.49
 2,724,600 22.63 22.84 22.47 4,900 345,900 -14.6
13/05/2021
22.63
 3,483,900 22.65 23.05 22.31 8,500 274,300 -11.3
12/05/2021
22.65
 3,331,500 22.36 22.68 22.20 17,300 442,800 -18.0
11/05/2021
22.36
 5,349,300 21.99 23.10 22.20 27,300 467,000 -18.7
10/05/2021
21.99
 3,027,800 21.59 22.04 21.43 11,700 471,900 -18.9
07/05/2021
21.59
 3,706,600 21.91 21.91 21.51 57,200 589,100 -21.7
06/05/2021
21.91
 2,246,100 22.25 22.25 21.88 6,000 330,900 -13.5
05/05/2021
22.25
 2,692,200 21.93 22.49 22.04 7,300 4,500 0.1
04/05/2021
21.93
 2,171,900 21.78 22.20 21.24 20,700 114,500 -3.8
29/04/2021
21.78
 1,949,100 21.56 22.25 21.56 8,500 334,600 -13.4
28/04/2021
21.56
 1,379,200 21.43 21.72 21.43 3,600 24,400 -0.8
27/04/2021
21.43
 1,978,500 21.51 21.67 21.35 13,000 520,100 -20.6
26/04/2021
21.51
 3,328,300 22.31 22.31 21.51 11,800 871,300 -35.4
23/04/2021
22.31
 3,078,200 21.78 22.39 21.70 23,400 89,600 -2.8
22/04/2021
21.78
 2,929,700 22.94 22.94 21.78 8,800 585,000 -24.4
20/04/2021
22.94
 2,676,100 22.84 23.37 22.81 192,900 171,800 0.9
19/04/2021
22.84
 3,194,000 22.31 22.89 22.20 41,800 835,100 -33.5
16/04/2021
22.31
 4,667,300 22.86 23.10 22.23 38,300 853,800 -34.5
15/04/2021
22.86
 3,705,100 23.37 23.48 22.84 15,700 900,100 -38.3

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