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)
14/04/2021
23.37
 2,839,300 23.18 23.53 22.84 78,000 305,800 -9.9
13/04/2021
23.18
 3,952,000 23.77 23.95 23.10 24,700 996,600 -43.1
12/04/2021
23.77
 5,149,300 23.53 24.06 23.42 31,800 1,328,400 -57.8
09/04/2021
23.53
 4,489,700 23.79 23.79 23.40 321,000 1,419,100 -48.8
08/04/2021
23.79
 4,412,400 24.19 24.32 23.74 22,800 852,200 -37.6
07/04/2021
24.19
 2,609,000 24.30 24.30 24.09 27,100 23,500 0.2
06/04/2021
24.30
 4,113,800 24.19 24.56 23.93 36,000 107,800 -3.3
05/04/2021
24.19
 5,969,400 23.90 24.38 23.95 25,200 859,500 -38.0
02/04/2021
23.90
 5,794,100 23.34 24.17 23.40 15,500 58,000 -1.9
01/04/2021
23.34
 3,706,500 22.81 23.37 22.84 79,700 301,800 -9.7
31/03/2021
22.81
 2,170,100 22.76 23.08 22.73 11,100 257,200 -10.6
30/03/2021
22.76
 2,304,200 22.60 22.86 22.47 13,400 763,000 -32.0
29/03/2021
22.60
 1,347,900 22.36 22.65 22.39 24,600 1,500 1.0
26/03/2021
22.36
 2,445,100 22.44 22.52 21.51 12,400 302,600 -12.1
25/03/2021
22.44
 2,369,000 22.39 22.81 22.28 34,200 594,400 -23.6
24/03/2021
22.39
 3,341,900 23.21 23.21 22.25 33,800 376,000 -14.6
23/03/2021
23.21
 4,549,300 23.71 23.71 22.89 83,400 89,600 -0.3
22/03/2021
23.71
 2,562,800 23.90 23.90 23.63 11,900 213,800 -9.0
19/03/2021
23.90
 2,885,400 23.90 24.11 23.74 30,300 329,400 -13.5
18/03/2021
23.90
 5,666,500 23.00 24.06 23.13 62,200 337,400 -12.3
17/03/2021
23.00
 4,346,500 22.52 23.05 22.28 12,300 961,900 -40.2
16/03/2021
22.52
 2,223,700 22.84 22.94 22.47 7,900 368,000 -15.3
15/03/2021
22.84
 2,779,700 23.02 23.16 22.73 17,800 996,500 -42.4
12/03/2021
23.02
 2,536,400 23.00 23.21 22.89 28,600 472,800 -19.3
11/03/2021
23.00
 1,672,400 22.31 23.16 22.60 400 361,400 -15.5
10/03/2021
22.31
 2,056,500 22.23 22.41 21.99 8,900 1,141,100 -47.2
09/03/2021
22.23
 2,430,700 22.55 22.55 22.04 11,100 1,067,200 -44.2
08/03/2021
22.55
 1,595,300 22.52 23.05 22.47 6,100 852,500 -36.1
05/03/2021
22.52
 1,857,200 22.70 23.00 22.31 57,100 838,700 -33.3
04/03/2021
22.70
 2,089,500 23.26 23.50 22.47 35,000 631,000 -25.9
03/03/2021
23.26
 1,583,800 23.40 23.48 23.21 4,500 436,900 -19.0
02/03/2021
23.40
 2,124,000 23.42 23.69 23.29 185,200 294,500 -4.8
01/03/2021
23.42
 2,251,400 23.16 23.58 23.16 270,300 7,800 11.5
26/02/2021
23.16
 1,379,500 22.81 23.21 22.47 158,300 107,300 2.2
25/02/2021
22.81
 1,733,200 22.86 23.26 22.41 78,000 306,900 -9.8
24/02/2021
22.86
 1,640,000 23.37 23.48 22.63 400 134,200 -5.8
23/02/2021
23.37
 1,533,100 23.24 23.42 22.94 34,400 208,800 -7.6
22/02/2021
23.24
 1,523,800 23.42 23.63 23.21 401,700 172,600 10.1
19/02/2021
23.42
 2,027,200 23.05 23.63 22.76 391,700 112,700 12.3
18/02/2021
23.05
 2,339,700 22.36 23.10 22.15 630,800 16,500 26.3
17/02/2021
22.36
 1,439,000 21.67 22.36 21.70 151,800 141,000 0.5
09/02/2021
21.67
 1,448,500 21.30 21.88 21.09 29,100 126,600 -4.0
08/02/2021
21.30
 1,874,900 22.20 22.31 20.74 14,900 84,000 -2.8
05/02/2021
22.20
 1,279,600 22.04 22.36 21.93 4,100 306,400 -12.6
04/02/2021
22.04
 1,378,500 21.96 22.09 21.72 562,800 306,000 10.6
03/02/2021
21.96
 1,851,900 20.90 22.04 21.09 217,600 140,200 3.2
02/02/2021
20.90
 2,497,300 20.77 21.22 20.47 299,600 1,250,600 -37.4
01/02/2021
20.77
 1,545,000 21.19 21.78 20.53 27,800 233,000 -8.2
29/01/2021
21.19
 2,008,200 20.42 21.70 19.39 133,200 17,800 4.5
28/01/2021
20.42
 2,692,000 21.93 21.93 20.42 187,400 231,900 -1.7
27/01/2021
21.93
 2,102,100 22.60 23.05 21.56 286,600 600,000 -13.1
26/01/2021
22.60
 1,836,800 23.69 23.69 22.20 55,100 556,700 -21.4
25/01/2021
23.69
 1,371,900 24.03 24.03 23.58 161,700 318,400 -7.0
22/01/2021
24.03
 2,211,800 24.70 24.72 23.95 99,600 945,000 -38.5
21/01/2021
24.70
 1,347,000 24.17 24.70 24.01 109,700 477,000 -16.8
20/01/2021
24.17
 2,306,500 24.03 24.70 22.57 355,800 235,800 5.3
19/01/2021
24.03
 2,701,100 25.84 25.84 24.03 1,121,900 1,531,700 -19.2
18/01/2021
25.84
 1,685,100 25.94 26.02 25.81 61,100 288,300 -11.1
15/01/2021
25.94
 2,404,700 25.94 26.29 25.94 38,600 437,100 -19.6
14/01/2021
25.94
 1,904,800 25.73 26.02 25.49 78,600 131,200 -2.5
13/01/2021
25.73
 1,650,200 25.89 26.13 25.71 62,500 229,900 -8.1
12/01/2021
25.89
 2,189,300 25.63 26.02 25.44 25,900 94,200 -3.3
11/01/2021
25.63
 2,758,800 25.76 25.81 25.44 20,000 12,200 0.4
08/01/2021
25.76
 2,034,900 25.97 26.18 25.60 55,000 43,300 0.6
07/01/2021
25.97
 1,678,500 25.92 26.50 25.76 53,700 63,500 -0.5
06/01/2021
25.92
 3,674,500 25.44 26.87 25.25 39,700 149,900 -5.4
05/01/2021
25.44
 2,155,700 25.63 25.63 25.31 29,200 38,700 -0.5
04/01/2021
25.63
 1,993,800 25.44 25.73 25.36 134,200 120,200 0.7
31/12/2020: Cổ tức tiền mặt tỉ lệ: 8%
31/12/2020
25.44
 1,342,380 25.09 25.44 24.96 15,390 57,490 -2.0
30/12/2020
25.09
 1,442,160 25.25 25.49 25.07 31,610 168,870 -6.6
29/12/2020
25.25
 3,031,270 24.78 25.41 24.70 10,510 25,130 -0.7
28/12/2020
24.78
 3,156,280 24.34 25.07 24.44 133,420 63,780 3.3
25/12/2020
24.34
 1,562,900 23.76 24.39 23.50 63,580 8,580 2.5
24/12/2020
23.76
 3,135,180 24.34 24.44 22.93 14,320 449,530 -19.6
23/12/2020
24.34
 2,105,620 24.47 24.81 24.23 91,070 34,480 2.7
22/12/2020
24.47
 2,735,230 24.78 24.78 24.34 3,060 113,430 -5.0
21/12/2020
24.78
 2,476,240 24.55 25.07 24.29 408,270 32,180 17.9
18/12/2020
24.55
 2,432,540 24.23 24.81 24.23 1,096,150 138,440 45.1
17/12/2020
24.23
 3,894,580 24.76 24.86 24.23 1,069,610 48,380 48.2
16/12/2020
24.76
 3,093,050 24.08 24.78 24.08 681,040 20,880 31.0
15/12/2020
24.08
 3,422,380 24.29 24.55 23.95 1,360,090 594,240 35.5
14/12/2020
24.29
 2,935,490 23.92 24.31 23.95 248,490 84,320 7.6
11/12/2020
23.92
 4,566,950 22.95 23.92 22.77 640,800 278,720 16.0
10/12/2020
22.95
 3,830,860 22.88 23.40 22.82 238,550 81,530 7.0
09/12/2020
22.88
 3,679,830 22.30 22.98 22.33 414,340 42,950 16.3
08/12/2020
22.30
 2,151,740 22.46 22.61 22.17 29,450 133,610 -4.4
07/12/2020
22.46
 4,120,830 21.75 22.56 21.86 85,070 122,870 -1.6
04/12/2020
21.75
 2,563,040 21.73 22.09 21.67 21,390 146,880 -5.3
03/12/2020
21.73
 1,836,790 21.67 21.88 21.62 27,980 294,200 -11.1
02/12/2020
21.67
 1,833,120 21.78 21.94 21.62 84,130 1,650 3.4
01/12/2020
21.78
 2,913,470 21.78 21.83 21.31 165,710 89,900 3.1
30/11/2020
21.78
 1,708,190 22.17 22.20 21.78 60,170 197,410 -5.8
27/11/2020
22.17
 2,323,620 22.25 22.38 21.96 310,330 102,730 8.8
26/11/2020
22.25
 4,356,380 21.57 22.25 21.41 450,910 165,550 11.9
25/11/2020
21.57
 2,775,000 21.26 21.65 21.18 20,680 12,630 0.3
24/11/2020
21.26
 1,958,510 21.47 21.47 21.10 85,440 17,050 2.8
23/11/2020
21.47
 1,315,280 21.52 21.67 21.18 98,200 88,550 0.4
20/11/2020
21.52
 2,522,690 21.10 21.54 21.26 24,860 30,150 -0.2
19/11/2020
21.10
 1,787,480 20.92 21.31 20.94 20,900 83,020 -2.5
18/11/2020
20.92
 1,572,210 21.05 21.07 20.89 28,990 36,210 -0.3

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