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

32.45
0.75
(2.37%)
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)
22/03/2021
23.71
 2,562,800 23.90 23.90 23.63 1,190 21,380 -9.0
19/03/2021
23.90
 2,885,400 23.90 24.11 23.74 3,030 32,940 -13.5
18/03/2021
23.90
 5,666,500 23.37 24.06 23.13 6,220 33,740 -12.3
17/03/2021
23.00
 4,346,500 22.57 23.05 22.28 1,230 96,190 -40.2
16/03/2021
22.52
 2,223,700 22.84 22.94 22.47 790 36,800 -15.3
15/03/2021
22.84
 2,779,700 23.10 23.16 22.73 17,800 996,500 -42.4
12/03/2021
23.02
 2,536,400 23.10 23.21 22.89 2,860 47,280 -19.3
11/03/2021
23.00
 1,672,400 22.68 23.16 22.60 400 361,400 -15.5
10/03/2021
22.31
 2,056,500 22.31 22.41 21.99 890 114,110 -47.2
09/03/2021
22.23
 2,430,700 22.52 22.52 22.04 1,110 106,720 -44.2
08/03/2021
22.55
 1,595,300 23.05 23.05 22.47 610 85,250 -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 23.37 23.50 22.47 3,500 63,100 -25.9
03/03/2021
23.26
 1,583,800 23.40 23.48 23.21 450 43,690 -19.0
02/03/2021
23.40
 2,124,000 23.63 23.69 23.29 185,200 294,500 -4.8
01/03/2021
23.42
 2,251,400 23.16 23.58 23.16 27,030 780 11.5
26/02/2021
23.16
 1,379,500 22.73 23.21 22.47 158,300 107,300 2.2
25/02/2021
22.81
 1,733,200 22.92 23.26 22.41 7,800 30,690 -9.8
24/02/2021
22.86
 1,640,000 23.32 23.48 22.63 40 13,420 -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 40,170 17,260 10.1
19/02/2021
23.42
 2,027,200 22.84 23.63 22.76 391,700 112,700 12.3
18/02/2021
23.05
 2,339,700 22.41 23.10 22.15 630,800 16,500 26.3
17/02/2021
22.36
 1,439,000 21.70 22.36 21.70 15,180 14,100 0.5
09/02/2021
21.67
 1,448,500 21.51 21.88 21.09 2,910 12,660 -4.0
08/02/2021
21.30
 1,874,900 21.30 22.31 20.74 1,490 8,400 -2.8
05/02/2021
22.20
 1,279,600 22.04 22.36 21.93 410 30,640 -12.6
04/02/2021
22.04
 1,378,500 21.99 22.09 21.72 56,280 30,600 10.6
03/02/2021
21.96
 1,851,900 21.30 22.04 21.09 217,600 140,200 3.2
02/02/2021
20.90
 2,497,300 20.66 21.22 20.47 29,960 125,060 -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 19.39 21.70 19.39 133,200 17,800 4.5
28/01/2021
20.42
 2,692,000 20.71 21.24 20.42 18,740 23,190 -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 23.55 23.55 22.20 5,510 55,670 -21.4
25/01/2021
23.69
 1,371,900 23.90 24.01 23.58 16,170 31,840 -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 24.22 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 25.81 25.81 24.03 1,121,900 1,531,700 -19.2
18/01/2021
25.84
 1,685,100 25.97 26.02 25.81 61,100 288,300 -11.1
15/01/2021
25.94
 2,404,700 26.18 26.29 25.94 3,860 43,710 -19.6
14/01/2021
25.94
 1,904,800 25.76 26.02 25.49 7,860 13,120 -2.5
13/01/2021
25.73
 1,650,200 25.92 26.13 25.71 6,250 22,990 -8.1
12/01/2021
25.89
 2,189,300 25.63 26.02 25.44 2,590 9,420 -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 26.18 26.18 25.60 55,000 43,300 0.6
07/01/2021
25.97
 1,678,500 25.92 26.50 25.76 5,370 6,350 -0.5
06/01/2021
25.92
 3,674,500 25.65 26.87 25.25 39,700 149,900 -5.4
05/01/2021
25.44
 2,155,700 25.44 25.55 25.31 2,920 3,870 -0.5
04/01/2021
25.63
 1,993,800 25.36 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 25.09 25.49 25.07 3,161 16,887 -6.6
29/12/2020
25.25
 3,031,270 24.70 25.41 24.70 10,510 25,130 -0.7
28/12/2020
24.78
 3,156,280 24.52 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 24.55 24.81 24.23 91,070 34,480 2.7
22/12/2020
24.47
 2,735,230 24.78 24.78 24.34 306 11,343 -5.2
21/12/2020
24.78
 2,476,240 25.07 25.07 24.29 408,270 32,180 17.9
18/12/2020
24.55
 2,432,540 24.39 24.81 24.23 1,096,150 138,440 45.1
17/12/2020
24.23
 3,894,580 24.44 24.86 24.23 106,961 4,838 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 24.10 24.55 23.95 1,360,090 594,240 35.5
14/12/2020
24.29
 2,935,490 24.10 24.31 23.95 248,490 84,320 7.6
11/12/2020
23.92
 4,566,950 22.93 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 22.41 22.98 22.33 414,340 42,950 16.3
08/12/2020
22.30
 2,151,740 22.61 22.61 22.17 29,450 133,610 -4.4
07/12/2020
22.46
 4,120,830 22.46 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 21.70 21.88 21.62 27,980 294,200 -11.1
02/12/2020
21.67
 1,833,120 21.80 21.94 21.62 84,130 1,650 3.4
01/12/2020
21.78
 2,913,470 21.41 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 22.35 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 21.41 21.65 21.18 20,680 12,630 0.3
24/11/2020
21.26
 1,958,510 21.44 21.47 21.10 85,440 17,050 2.8
23/11/2020
21.47
 1,315,280 21.67 21.67 21.18 98,200 88,550 0.4
20/11/2020
21.52
 2,522,690 21.26 21.54 21.26 24,860 30,150 -0.2
19/11/2020
21.10
 1,787,480 20.94 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
17/11/2020
21.05
 1,455,550 20.89 21.05 20.76 91,150 54,230 1.5
16/11/2020
20.84
 1,939,610 21.07 21.31 20.84 41,110 207,580 -6.7
13/11/2020
21.05
 1,833,350 20.73 21.05 20.71 12,240 262,320 -10.0
12/11/2020
20.68
 1,126,040 20.63 20.79 20.58 2,580 89,600 -3.5
11/11/2020
20.58
 723,840 20.58 20.71 20.45 1,350 1,560 0.0
10/11/2020
20.58
 1,361,190 20.81 20.89 20.58 6,930 120,500 -4.5
09/11/2020
20.50
 1,187,610 20.60 20.60 20.42 58,740 303,140 -9.6
06/11/2020
20.39
 646,660 20.60 20.60 20.29 8,340 30,850 -0.9
05/11/2020
20.39
 1,280,230 20.76 20.76 20.39 14,750 316,660 -11.9
04/11/2020
20.76
 1,077,740 20.58 20.94 20.55 26,830 90,410 -2.5
03/11/2020
20.58
 1,035,230 20.37 20.63 20.37 5,600 22,280 -0.7
02/11/2020
20.32
 1,084,730 20.11 20.42 20.11 36,880 501,200 -18.0
30/10/2020
20.11
 1,678,270 20.37 20.47 19.92 10,150 271,400 -10.1
29/10/2020
20.19
 2,823,190 20.26 20.63 20.08 56,350 522,950 -18.1
28/10/2020
20.53
 2,899,500 21.15 21.26 20.53 27,330 110,560 -3.3
27/10/2020
21.26
 2,635,960 21.41 21.67 21.26 93,200 13,660 3.5
26/10/2020
21.41
 3,379,510 22.20 22.46 21.41 26,060 13,340 0.5

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