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)
23/10/2020
22.35
 1,940,000 22.67 22.67 22.35 48,640 108,360 -2.6
22/10/2020
22.43
 1,733,020 22.09 22.43 21.88 9,160 161,030 -6.4
21/10/2020
22.12
 3,019,940 22.14 22.72 22.01 29,220 155,620 -5.4
20/10/2020
21.94
 1,923,390 21.67 22.20 21.67 75,250 286,030 -8.8
19/10/2020
21.88
 2,690,250 22.17 22.17 21.78 13,930 221,020 -8.7
16/10/2020
22.04
 2,411,650 22.07 22.56 21.83 16,090 315,810 -12.7
15/10/2020
22.07
 2,957,800 22.69 22.69 22.04 113,120 513,560 -17.0
14/10/2020
22.41
 6,821,050 21.83 22.43 21.67 101,580 27,440 3.2
13/10/2020
21.54
 1,980,740 21.41 21.86 21.20 15,050 461,800 -18.3
12/10/2020
21.39
 3,533,550 21.73 21.91 21.26 105,250 248,940 -6.0
09/10/2020
21.07
 849,330 21.05 21.15 20.94 2,130 4,640 -0.1
08/10/2020
21.10
 1,893,390 21.20 21.23 20.79 8,040 661,790 -26.4
07/10/2020
21.13
 1,177,720 21.10 21.36 21.05 22,320 238,150 -8.7
06/10/2020
21.13
 1,507,790 21.18 21.31 21.05 2,700 616,300 -24.8
05/10/2020
21.10
 1,567,920 21.41 21.41 21.00 2,990 652,800 -26.3
02/10/2020
21.23
 1,758,990 21.41 21.65 20.11 2,410 7,740 -0.2
01/10/2020
21.39
 1,157,830 21.31 21.49 21.31 27,130 2,580 1.0
30/09/2020
21.31
 933,550 21.26 21.36 21.15 2,180 11,190 -0.4
29/09/2020
21.23
 2,022,020 21.67 21.91 21.20 19,750 64,490 -1.8
28/09/2020
21.57
 1,952,000 21.44 21.78 21.31 17,470 301,960 -11.8
25/09/2020
21.31
 1,334,760 21.41 21.47 21.18 7,920 21,550 -0.6
24/09/2020
21.36
 1,523,780 21.52 21.70 21.31 10,230 375,050 -15.0
23/09/2020
21.62
 2,105,880 21.31 21.88 21.31 51,510 25,700 1.1
22/09/2020
21.26
 1,160,730 21.26 21.36 21.13 38,260 142,000 -4.2
21/09/2020
21.31
 1,006,520 21.52 21.67 21.26 14,030 546,880 -21.9
18/09/2020
21.41
 1,401,990 21.20 21.41 21.15 18,930 716,840 -28.4
17/09/2020
21.15
 1,520,660 21.26 21.47 21.05 28,850 1,177,860 -46.6
16/09/2020
21.18
 546,300 21.36 21.36 21.13 3,610 62,550 -2.4
15/09/2020
21.28
 1,109,810 21.26 21.52 21.10 5,200 314,160 -12.6
14/09/2020
21.15
 931,340 21.18 21.31 21.13 8,850 401,800 -15.9
11/09/2020
21.13
 773,230 21.15 21.23 21.02 1,490 424,090 -17.1
10/09/2020
21.15
 846,810 21.47 21.49 21.15 8,140 204,880 -8.0
09/09/2020
21.31
 804,160 21.00 21.39 20.94 85,310 204,450 -4.8
08/09/2020
21.33
 1,261,510 21.31 21.41 20.92 19,960 80,800 -2.5
07/09/2020
21.20
 2,246,440 22.04 22.04 21.20 3,180 713,320 -29.4
04/09/2020
21.99
 2,001,840 21.57 22.09 21.54 206,740 836,300 -26.4
03/09/2020
22.04
 2,666,170 21.67 22.04 21.52 241,450 978,470 -30.7
01/09/2020
21.62
 2,124,220 21.15 21.62 21.10 6,680 357,250 -14.3
31/08/2020
21.39
 2,006,450 21.20 21.57 21.18 399,950 316,520 3.4
28/08/2020
21.18
 3,032,570 20.63 21.41 20.53 21,800 437,310 -16.7
27/08/2020
20.42
 1,095,260 20.53 20.58 20.37 60 505,650 -19.8
26/08/2020
20.55
 831,700 20.63 20.63 20.53 2,460 75,990 -2.9
25/08/2020
20.63
 886,570 20.84 20.89 20.58 6,970 21,600 -0.6
24/08/2020
20.71
 940,780 20.63 20.84 20.47 20,180 82,050 -2.5
21/08/2020
20.34
 1,098,410 20.06 20.50 20.06 1,210 104,200 -4.0
20/08/2020
19.98
 859,310 20.16 20.29 19.98 600 217,110 -8.3
19/08/2020
20.16
 346,360 20.06 20.29 20.06 27,630 63,500 -1.4
18/08/2020
20.06
 663,290 20.37 20.37 20.06 22,340 209,400 -7.2
17/08/2020
20.21
 631,010 20.21 20.37 20.08 910 1,850 0.0
14/08/2020
20.37
 985,710 20.55 20.68 20.26 27,710 107,460 -3.1
13/08/2020
20.71
 673,490 20.63 20.73 20.53 30,970 5,440 1.0
12/08/2020
20.47
 963,310 20.16 20.55 20.16 17,520 5,700 0.5
11/08/2020
20.11
 780,760 20.03 20.16 19.90 37,150 110,670 -2.8
10/08/2020
19.90
 534,820 20.08 20.21 19.90 11,730 50,170 -1.5
07/08/2020
19.90
 532,060 19.98 20.16 19.82 8,500 16,640 -0.3
06/08/2020
19.98
 597,260 20.19 20.32 19.95 14,180 21,670 -0.3
05/08/2020
20.24
 911,970 19.74 20.37 19.64 5,760 6,900 0.0
04/08/2020
19.79
 494,030 19.85 19.85 19.59 2,400 24,730 -0.8
03/08/2020
19.43
 646,640 18.96 19.51 18.96 37,550 50,940 -0.5
31/07/2020
19.14
 479,890 18.80 19.45 18.80 55,390 29,500 1.0
30/07/2020
19.43
 419,920 19.59 19.59 18.80 61,480 14,760 1.7
29/07/2020
19.30
 725,660 19.22 19.43 18.70 61,480 14,760 1.7
28/07/2020
19.77
 1,193,550 18.80 19.77 18.80 54,700 30,000 0.9
27/07/2020
18.57
 1,545,430 18.80 19.74 18.57 68,030 4,520 2.3
24/07/2020
19.95
 1,807,770 20.81 20.81 19.72 18,280 258,120 -9.3
23/07/2020
20.81
 764,300 20.89 21.13 20.71 12,660 88,030 -3.0
22/07/2020
20.89
 750,600 21.41 21.41 20.63 7,050 38,790 -1.3
21/07/2020
21.31
 374,580 21.41 21.41 21.07 7,910 75,680 -2.8
20/07/2020
21.31
 832,370 21.31 21.80 21.31 1,130 213,950 -8.8
17/07/2020
21.73
 1,343,600 21.62 21.86 21.62 5,630 6,560 0.0
16/07/2020
21.60
 473,290 21.60 21.62 21.41 260 68,670 -2.8
15/07/2020
21.60
 690,440 21.78 21.78 21.57 26,590 1,000 1.1
14/07/2020
21.54
 990,800 21.33 21.57 21.26 25,250 2,830 0.9
13/07/2020
21.57
 1,039,520 21.75 21.86 21.41 509,080 29,090 20.0
10/07/2020
21.67
 1,030,790 21.52 21.75 21.28 403,340 33,370 15.3
09/07/2020
21.73
 1,531,780 21.18 21.88 21.18 458,390 55,180 16.7
08/07/2020
21.18
 768,660 21.15 21.26 20.89 2,540 10,060 -0.3
07/07/2020
21.20
 1,097,570 21.10 21.33 21.02 126,170 7,050 4.8
06/07/2020
20.94
 757,690 20.58 21.00 20.42 16,470 68,240 -2.0
03/07/2020
20.42
 547,350 20.50 20.53 20.26 7,840 253,680 -9.6
02/07/2020
20.37
 501,500 20.60 20.60 20.21 24,770 207,700 -7.1
01/07/2020
20.47
 769,310 19.79 20.58 19.79 313,920 442,390 -5.0
30/06/2020
19.79
 862,060 20.37 20.39 19.74 5,760 146,330 -5.4
29/06/2020
20.11
 1,334,210 20.53 20.63 20.06 200,690 455,150 -10.2
26/06/2020
20.84
 717,380 21.36 21.36 20.73 200,690 455,150 -10.2
25/06/2020
20.89
 791,820 20.89 21.02 20.79 9,390 312,080 -12.1
24/06/2020
21.05
 692,090 21.26 21.52 21.00 2,400 36,780 -1.4
23/06/2020
21.26
 1,110,100 21.44 21.60 21.15 9,390 439,630 -17.7
22/06/2020
21.57
 622,920 21.67 21.86 21.31 6,040 60,670 -2.3
19/06/2020
21.65
 720,420 21.52 21.65 21.26 58,400 28,430 1.2
18/06/2020
21.15
 629,450 21.05 21.20 20.89 84,710 311,000 -9.1
17/06/2020
21.05
 817,560 21.26 21.47 20.81 7,890 29,550 -0.9
16/06/2020
21.26
 958,780 21.67 21.73 21.15 5,670 129,440 -5.1
15/06/2020
20.84
 1,503,480 22.09 22.09 20.84 14,910 296,420 -11.5
12/06/2020
22.20
 1,913,590 20.63 22.20 20.63 411,860 41,400 15.3
11/06/2020
21.15
 2,386,670 22.72 22.82 21.15 147,450 103,050 1.8
10/06/2020
22.72
 1,297,400 22.51 23.03 22.20 7,190 8,960 -0.1
09/06/2020
22.64
 1,119,590 23.03 23.03 22.61 21,740 40,680 -0.8
08/06/2020
22.98
 2,487,930 22.30 22.98 22.20 688,960 46,860 27.9
05/06/2020
21.99
 1,216,160 21.83 22.04 21.54 260,660 28,620 9.7

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