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)
12/08/2021
22.73
 1,709,400 23.02 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 22.97 23.10 22.92 114,700 11,100 4.5
09/08/2021
22.92
 1,743,800 22.60 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 22.63 23.10 22.47 458,700 900 19.6
04/08/2021
22.84
 2,111,700 23.05 23.10 22.68 381,600 308,400 3.2
03/08/2021
23.02
 2,765,600 22.47 23.02 22.36 339,700 137,700 8.6
02/08/2021
22.60
 3,961,400 22.31 22.81 22.31 448,900 107,600 14.6
30/07/2021
21.83
 2,031,500 21.93 21.96 21.75 180 2,880 -1.1
29/07/2021
21.78
 1,179,900 21.67 21.78 21.56 900 4,200 -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 21.46 21.67 21.32 18,400 63,100 -1.8
26/07/2021
21.24
 1,436,900 21.24 21.43 20.98 25,900 178,900 -6.1
23/07/2021
21.35
 1,823,500 21.72 22.04 21.35 17,600 10,300 0.3
22/07/2021
21.78
 1,700,900 21.56 21.83 21.56 160,500 508,600 -14.3
21/07/2021
21.62
 1,157,700 21.99 21.99 21.51 14,400 4,010 4.2
20/07/2021
21.78
 2,713,600 21.09 21.78 20.66 41,410 51,440 -3.9
19/07/2021
21.06
 2,960,800 21.83 22.25 21.06 53,700 24,600 1.2
16/07/2021
22.57
 1,416,400 22.73 22.84 22.57 21,100 11,070 4.3
15/07/2021
22.68
 1,793,200 22.33 22.92 22.31 78,700 95,300 -0.7
14/07/2021
22.63
 1,788,900 22.57 22.68 21.78 40,440 10,700 12.6
13/07/2021
22.52
 1,982,500 22.57 22.70 22.07 78,700 102,600 -1.0
12/07/2021
22.31
 6,021,800 23.69 23.69 22.20 474,600 51,000 17.8
09/07/2021
23.85
 3,587,800 24.01 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 23.63 24.25 23.16 617,800 14,700 27.1
06/07/2021
23.37
 6,896,000 24.91 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 25.23 25.36 24.91 6,840 21,980 -7.1
01/07/2021
25.12
 4,601,600 25.23 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 24.96 25.44 24.75 41,500 158,900 -5.5
28/06/2021
24.91
 6,685,100 24.43 25.02 24.25 16,200 224,800 -9.7
25/06/2021
24.19
 2,572,300 23.95 24.43 23.74 36,360 36,790 -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 23.85 24.64 23.85 51,400 8,000 2.0
22/06/2021
23.90
 2,781,900 24.06 24.14 23.85 2,330 50,200 -21.6
21/06/2021
23.90
 4,237,600 24.38 24.43 23.82 31,400 75,790 -20.1
18/06/2021
24.51
 3,200,200 24.56 24.70 24.27 88,200 181,700 -4.3
17/06/2021
24.38
 3,579,300 23.69 24.62 23.69 108,100 179,800 -3.3
16/06/2021
24.06
 4,217,600 23.74 24.80 23.48 1,040 12,600 -5.1
15/06/2021
23.85
 3,257,000 23.77 23.98 23.37 10,200 168,000 -7.0
14/06/2021
23.85
 3,394,300 24.17 24.22 23.71 3,500 35,100 -1.4
11/06/2021
24.01
 6,390,300 23.37 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 6,860 79,680 -32.2
09/06/2021
24.14
 4,454,300 23.90 24.27 23.37 110,800 336,400 -10.1
08/06/2021
23.79
 5,685,400 24.91 25.07 23.74 11,100 21,600 -0.5
07/06/2021
24.86
 5,275,100 25.76 25.81 24.22 18,000 3,600 0.7
04/06/2021
26.02
 5,939,600 25.87 26.29 25.49 254,600 22,500 11.4
03/06/2021
25.92
 6,715,400 25.39 26.29 25.17 4,260 10,940 -3.3
02/06/2021
25.17
 6,043,600 25.12 25.47 25.07 52,520 12,200 19.3
01/06/2021
25.49
 4,096,100 25.94 26.02 25.49 520 17,170 -8.0
31/05/2021
25.87
 5,597,900 25.39 25.92 25.23 59,800 86,000 -1.3
28/05/2021
25.04
 7,857,000 24.22 25.33 23.85 23,950 6,060 8.3
27/05/2021
24.11
 5,862,300 24.86 24.86 23.93 194,300 336,500 -6.6
26/05/2021
24.78
 7,369,800 24.80 25.02 24.54 9,370 1,610 3.6
25/05/2021
24.80
 6,329,600 24.43 24.88 24.14 42,270 33,500 4.1
24/05/2021
24.43
 6,994,100 24.17 24.64 24.17 10,640 23,120 -5.7
21/05/2021
23.77
 13,027,500 22.31 23.77 22.23 5,800 484,500 -21.3
20/05/2021
22.23
 3,495,000 21.72 22.25 21.24 1,240 36,180 -14.5
19/05/2021
21.72
 2,872,100 21.78 21.99 21.56 910 38,630 -15.4
18/05/2021
21.72
 3,903,100 22.15 22.15 21.67 330 95,580 -39.2
17/05/2021
22.20
 2,992,400 22.57 22.84 22.15 1,600 519,100 -21.8
14/05/2021
22.49
 2,724,600 22.73 22.84 22.47 4,900 345,900 -14.6
13/05/2021
22.63
 3,483,900 22.57 23.05 22.31 850 27,430 -11.3
12/05/2021
22.65
 3,331,500 22.31 22.68 22.20 17,300 442,800 -18.0
11/05/2021
22.36
 5,349,300 22.31 23.10 22.20 2,730 46,700 -18.7
10/05/2021
21.99
 3,027,800 21.51 22.04 21.43 1,170 47,190 -18.9
07/05/2021
21.59
 3,706,600 21.56 21.88 21.51 5,720 58,910 -21.7
06/05/2021
21.91
 2,246,100 22.25 22.25 21.88 600 33,090 -13.5
05/05/2021
22.25
 2,692,200 22.15 22.49 22.04 7,300 4,500 0.1
04/05/2021
21.93
 2,171,900 21.24 22.20 21.24 20,700 114,500 -3.8
29/04/2021
21.78
 1,949,100 21.56 22.25 21.56 850 33,460 -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 1,300 52,010 -20.6
26/04/2021
21.51
 3,328,300 22.17 22.31 21.51 1,180 87,130 -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 22.89 23.37 22.81 19,290 17,180 0.9
19/04/2021
22.84
 3,194,000 22.31 22.89 22.20 4,180 83,510 -33.5
16/04/2021
22.31
 4,667,300 22.76 23.10 22.23 38,300 853,800 -34.5
15/04/2021
22.86
 3,705,100 23.42 23.48 22.84 15,700 900,100 -38.3
14/04/2021
23.37
 2,839,300 23.10 23.53 22.84 7,800 30,580 -9.9
13/04/2021
23.18
 3,952,000 23.90 23.95 23.10 2,470 99,660 -43.1
12/04/2021
23.77
 5,149,300 23.63 24.06 23.42 31,800 1,328,400 -57.8
09/04/2021
23.53
 4,489,700 23.74 23.79 23.40 321,000 1,419,100 -48.8
08/04/2021
23.79
 4,412,400 24.27 24.32 23.74 2,280 85,220 -37.6
07/04/2021
24.19
 2,609,000 24.27 24.30 24.09 2,710 2,350 0.2
06/04/2021
24.30
 4,113,800 24.11 24.56 23.93 3,600 10,780 -3.3
05/04/2021
24.19
 5,969,400 24.27 24.38 23.95 2,520 85,950 -38.0
02/04/2021
23.90
 5,794,100 23.58 24.17 23.40 15,500 58,000 -1.9
01/04/2021
23.34
 3,706,500 22.84 23.37 22.84 7,970 30,180 -9.7
31/03/2021
22.81
 2,170,100 22.81 23.08 22.73 1,110 25,720 -10.6
30/03/2021
22.76
 2,304,200 22.84 22.86 22.47 13,400 763,000 -32.0
29/03/2021
22.60
 1,347,900 22.57 22.65 22.39 2,460 150 1.0
26/03/2021
22.36
 2,445,100 22.28 22.52 21.51 1,240 30,260 -12.1
25/03/2021
22.44
 2,369,000 22.57 22.81 22.28 3,420 59,440 -23.6
24/03/2021
22.39
 3,341,900 22.84 23.00 22.25 33,800 376,000 -14.6
23/03/2021
23.21
 4,549,300 23.63 23.66 22.89 83,400 89,600 -0.3

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