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)
17/11/2020
21.05
 1,455,550 20.84 21.05 20.76 91,150 54,230 1.5
16/11/2020
20.84
 1,939,610 21.05 21.31 20.84 41,110 207,580 -6.7
13/11/2020
21.05
 1,833,350 20.68 21.05 20.71 12,240 262,320 -10.0
12/11/2020
20.68
 1,126,040 20.58 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 20.50 20.89 20.58 6,930 120,500 -4.5
09/11/2020
20.50
 1,187,610 20.39 20.60 20.42 58,740 303,140 -9.6
06/11/2020
20.39
 646,660 20.39 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 20.32 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 20.19 20.47 19.92 10,150 271,400 -10.1
29/10/2020
20.19
 2,823,190 20.53 20.63 20.08 56,350 522,950 -18.1
28/10/2020
20.53
 2,899,500 21.26 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 3.3
26/10/2020
21.41
 3,379,510 22.35 22.46 21.41 26,060 13,340 0.5
23/10/2020
22.35
 1,940,000 22.43 22.67 22.35 48,640 108,360 -2.6
22/10/2020
22.43
 1,733,020 22.12 22.43 21.88 9,160 161,030 -6.4
21/10/2020
22.12
 3,019,940 21.94 22.72 22.01 29,220 155,620 -5.4
20/10/2020
21.94
 1,923,390 21.88 22.20 21.67 75,250 286,030 -8.8
19/10/2020
21.88
 2,690,250 22.04 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 22.41 22.69 22.04 113,120 513,560 -17.0
14/10/2020
22.41
 6,821,050 21.54 22.43 21.67 101,580 27,440 3.2
13/10/2020
21.54
 1,980,740 21.39 21.86 21.20 15,050 461,800 -18.3
12/10/2020
21.39
 3,533,550 21.07 21.91 21.26 105,250 248,940 -6.0
09/10/2020
21.07
 849,330 21.10 21.15 20.94 2,130 4,640 -0.1
08/10/2020
21.10
 1,893,390 21.13 21.23 20.79 8,040 661,790 -26.4
07/10/2020
21.13
 1,177,720 21.13 21.36 21.05 22,320 238,150 -8.7
06/10/2020
21.13
 1,507,790 21.10 21.31 21.05 2,700 616,300 -24.8
05/10/2020
21.10
 1,567,920 21.23 21.41 21.00 2,990 652,800 -26.3
02/10/2020
21.23
 1,758,990 21.39 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 21.23 21.36 21.15 2,180 11,190 -0.4
29/09/2020
21.23
 2,022,020 21.57 21.91 21.20 19,750 64,490 -1.8
28/09/2020
21.57
 1,952,000 21.31 21.78 21.31 17,470 301,960 -11.8
25/09/2020
21.31
 1,334,760 21.36 21.47 21.18 7,920 21,550 -0.6
24/09/2020
21.36
 1,523,780 21.62 21.70 21.31 10,230 375,050 -15.0
23/09/2020
21.62
 2,105,880 21.26 21.88 21.31 51,510 25,700 1.1
22/09/2020
21.26
 1,160,730 21.31 21.36 21.13 38,260 142,000 -4.2
21/09/2020
21.31
 1,006,520 21.41 21.67 21.26 14,030 546,880 -21.9
18/09/2020
21.41
 1,401,990 21.15 21.41 21.15 18,930 716,840 -28.4
17/09/2020
21.15
 1,520,660 21.18 21.47 21.05 28,850 1,177,860 -46.6
16/09/2020
21.18
 546,300 21.28 21.36 21.13 3,610 62,550 -2.4
15/09/2020
21.28
 1,109,810 21.15 21.52 21.10 5,200 314,160 -12.6
14/09/2020
21.15
 931,340 21.13 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 21.31 21.49 21.15 8,140 204,880 -8.0
09/09/2020
21.31
 804,160 21.33 21.39 20.94 85,310 204,450 -4.8
08/09/2020
21.33
 1,261,510 21.20 21.41 20.92 19,960 80,800 -2.5
07/09/2020
21.20
 2,246,440 21.99 22.04 21.20 3,180 713,320 -29.4
04/09/2020
21.99
 2,001,840 22.04 22.09 21.54 206,740 836,300 -26.4
03/09/2020
22.04
 2,666,170 21.62 22.04 21.52 241,450 978,470 -30.7
01/09/2020
21.62
 2,124,220 21.39 21.62 21.10 6,680 357,250 -14.3
31/08/2020
21.39
 2,006,450 21.18 21.57 21.18 399,950 316,520 3.4
28/08/2020
21.18
 3,032,570 20.42 21.41 20.53 21,800 437,310 -16.7
27/08/2020
20.42
 1,095,260 20.55 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 20.71 20.89 20.58 6,970 21,600 -0.6
24/08/2020
20.71
 940,780 20.34 20.84 20.47 20,180 82,050 -2.5
21/08/2020
20.34
 1,098,410 19.98 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 20.21 20.37 20.06 22,340 209,400 -7.2
17/08/2020
20.21
 631,010 20.37 20.37 20.08 910 1,850 0.0
14/08/2020
20.37
 985,710 20.71 20.71 20.26 27,710 107,460 -3.1
13/08/2020
20.71
 673,490 20.47 20.73 20.53 30,970 5,440 1.0
12/08/2020
20.47
 963,310 20.11 20.55 20.16 17,520 5,700 0.5
11/08/2020
20.11
 780,760 19.90 20.16 19.90 37,150 110,670 -2.8
10/08/2020
19.90
 534,820 19.90 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 20.24 20.32 19.95 14,180 21,670 -0.3
05/08/2020
20.24
 911,970 19.79 20.37 19.64 5,760 6,900 0.0
04/08/2020
19.79
 494,030 19.43 19.85 19.59 2,400 24,730 -0.8
03/08/2020
19.43
 646,640 19.14 19.51 18.96 37,550 50,940 -0.5
31/07/2020
19.14
 479,890 19.43 19.45 18.80 55,390 29,500 1.0
30/07/2020
19.43
 419,920 19.30 19.59 18.80 65,560 9,830 2.1
29/07/2020
19.30
 725,660 19.77 19.77 18.70 61,480 14,760 1.7
28/07/2020
19.77
 1,193,550 18.57 19.77 18.80 54,700 30,000 0.9
27/07/2020
18.57
 1,545,430 19.95 19.95 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 21.31 21.41 20.63 7,050 38,790 -1.3
21/07/2020
21.31
 374,580 21.31 21.41 21.07 7,910 75,680 -2.8
20/07/2020
21.31
 832,370 21.73 21.80 21.31 1,130 213,950 -8.8
17/07/2020
21.73
 1,343,600 21.60 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 21.54 21.78 21.57 26,590 1,000 1.1
14/07/2020
21.54
 990,800 21.57 21.57 21.26 25,250 2,830 0.9
13/07/2020
21.57
 1,039,520 21.67 21.86 21.41 509,080 29,090 20.0
10/07/2020
21.67
 1,030,790 21.73 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 21.20 21.26 20.89 2,540 10,060 -0.3
07/07/2020
21.20
 1,097,570 20.94 21.33 21.02 126,170 7,050 4.8
06/07/2020
20.94
 757,690 20.42 21.00 20.42 16,470 68,240 -2.0
03/07/2020
20.42
 547,350 20.37 20.53 20.26 7,840 253,680 -9.6
02/07/2020
20.37
 501,500 20.47 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 20.11 20.39 19.74 200,690 455,150 -10.2

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