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)
04/06/2020
21.83
 2,013,380 21.52 22.09 21.47 63,720 15,760 2.0
03/06/2020
21.41
 896,130 21.36 21.52 21.15 55,540 39,740 0.6
02/06/2020
21.18
 1,496,600 21.67 21.88 21.15 44,310 60,080 -0.7
01/06/2020
21.65
 1,104,330 21.05 21.70 21.02 4,460 11,950 -0.3
29/05/2020
20.94
 1,669,730 21.10 21.15 20.79 154,710 251,970 -3.9
28/05/2020
21.26
 1,913,890 20.89 21.39 20.79 393,360 61,850 13.5
27/05/2020
20.79
 2,293,240 22.33 22.33 20.79 7,500 146,390 -5.8
26/05/2020
21.94
 2,954,120 20.76 21.94 20.76 69,470 19,290 2.1
25/05/2020
20.71
 888,300 20.53 20.79 20.37 3,680 165,920 -6.4
22/05/2020
20.53
 1,140,830 20.73 20.89 20.53 2,020 41,990 -1.6
21/05/2020
20.73
 2,474,770 20.63 20.97 20.60 6,480 17,330 -0.4
20/05/2020
20.45
 900,670 20.37 20.53 20.11 5,340 312,360 -12.0
19/05/2020
20.42
 1,686,240 20.84 20.84 20.32 20,670 148,280 -5.0
18/05/2020
20.32
 1,864,370 20.08 20.32 19.85 66,820 762,210 -26.7
15/05/2020
20.16
 1,909,780 20.79 20.94 20.06 5,600 354,940 -13.6
14/05/2020
20.73
 1,994,890 20.37 21.15 20.37 13,260 260,680 -9.9
13/05/2020
20.68
 2,725,900 20.00 20.79 19.74 28,660 130,800 -3.9
12/05/2020
20.13
 1,645,960 20.00 20.19 19.82 54,960 21,800 1.3
11/05/2020
20.11
 1,209,730 20.11 20.37 19.82 42,940 23,830 0.7
08/05/2020
19.85
 2,563,570 19.82 20.53 19.61 114,610 96,730 0.7
07/05/2020
19.61
 2,524,450 18.96 19.64 18.96 352,160 105,550 9.2
06/05/2020
18.80
 739,320 18.51 18.80 18.44 8,360 191,260 -6.5
05/05/2020
18.44
 427,650 18.44 18.70 18.38 15,120 181,450 -5.9
04/05/2020
18.44
 655,630 18.59 19.01 18.33 23,170 238,500 -7.7
29/04/2020
18.59
 595,490 18.59 18.75 18.28 35,150 2,210 1.2
28/04/2020
18.36
 589,490 18.33 18.70 18.02 17,930 163,730 -5.1
27/04/2020
18.33
 1,205,680 18.91 19.01 18.33 11,760 457,940 -15.8
24/04/2020
18.80
 592,910 19.04 19.04 18.44 3,960 109,710 -3.8
23/04/2020
18.91
 789,930 19.32 19.43 18.85 14,630 309,460 -10.7
22/04/2020
18.91
 1,413,800 17.29 19.35 17.29 26,730 560,520 -18.8
21/04/2020
18.12
 2,238,980 18.80 19.22 18.12 60,080 1,082,970 -36.3
20/04/2020
19.38
 1,371,830 19.79 19.85 19.30 13,910 419,940 -15.1
17/04/2020
19.53
 1,151,710 19.77 19.95 19.43 29,290 483,390 -17.0
16/04/2020
19.48
 1,210,270 19.43 19.48 19.19 47,150 703,250 -24.2
15/04/2020
19.48
 1,107,070 19.17 19.69 19.17 82,640 500 3.1
14/04/2020
19.06
 1,220,360 19.35 19.61 18.70 87,470 451,880 -13.2
13/04/2020
19.40
 1,056,950 19.17 19.69 19.11 121,720 1,693,390 -58.3
10/04/2020
19.27
 1,198,580 19.48 19.74 19.17 177,930 132,470 1.7
09/04/2020
19.69
 1,349,000 19.82 20.16 19.66 40,430 19,310 0.8
08/04/2020
19.82
 1,456,160 18.70 19.85 18.33 398,580 63,170 12.4
07/04/2020
19.32
 1,793,050 19.59 19.69 18.80 429,190 464,380 -1.3
06/04/2020
19.17
 1,881,640 18.64 19.17 18.33 75,860 382,210 -11.2
03/04/2020
17.91
 1,547,020 17.03 17.91 17.03 606,350 434,270 5.9
01/04/2020
16.76
 1,190,960 16.14 17.23 16.09 153,970 479,120 -10.6
31/03/2020
16.11
 1,018,770 16.71 16.79 15.41 208,030 206,790 0.1
30/03/2020
16.14
 1,369,430 16.19 16.66 16.03 92,730 440,890 -10.8
27/03/2020
17.23
 1,128,210 17.29 17.63 16.92 274,360 80,200 6.5
26/03/2020
17.39
 1,148,580 17.23 17.86 16.79 163,010 51,330 3.7
25/03/2020
17.34
 1,611,980 17.44 17.47 17.13 138,710 1,046,000 -30.2
24/03/2020
16.50
 1,227,020 16.19 16.69 16.03 145,080 394,550 -7.9
23/03/2020
16.09
 2,728,710 16.19 16.66 16.09 113,900 128,680 -0.5
20/03/2020
17.29
 771,320 17.55 17.78 17.18 52,750 208,300 -5.2
19/03/2020
17.44
 906,470 17.73 17.86 17.10 541,700 63,020 16.6
18/03/2020
18.04
 1,743,970 17.76 18.54 17.73 541,700 63,020 16.6
17/03/2020
17.65
 1,774,340 17.65 17.70 15.98 259,010 458,160 -6.5
16/03/2020
17.13
 2,191,590 18.28 18.78 17.00 58,710 539,260 -16.8
13/03/2020
18.28
 2,330,290 17.84 19.17 17.84 155,500 992,680 -29.2
12/03/2020
19.17
 1,531,140 19.19 19.69 19.17 212,240 323,900 -4.1
11/03/2020
20.60
 1,522,030 22.72 22.72 20.60 142,330 337,190 -8.1
10/03/2020
22.14
 1,366,220 22.20 22.98 21.57 90,590 366,170 -11.8
09/03/2020
22.77
 944,020 22.82 23.35 22.77 9,400 99,260 -3.9
06/03/2020
24.47
 555,990 23.76 24.62 23.76 87,030 35,160 2.4
05/03/2020
24.36
 872,610 24.31 24.68 24.29 375,230 166,790 9.8
04/03/2020
24.10
 658,350 24.55 24.55 23.97 3,340 325,980 -14.9
03/03/2020
24.49
 1,016,900 24.44 24.94 23.87 304,490 39,620 12.4
02/03/2020
23.58
 568,290 23.97 23.97 23.50 12,560 51,110 -1.8
28/02/2020
23.76
 972,320 24.02 24.23 23.53 44,230 66,790 -1.0
27/02/2020
24.60
 722,680 24.55 24.91 24.26 7,940 245,330 -11.1
26/02/2020
24.55
 626,350 24.86 25.23 24.47 19,230 251,880 -11.0
25/02/2020
25.49
 878,610 23.50 25.49 23.50 88,580 38,340 2.3
24/02/2020
24.18
 1,081,210 25.17 25.49 24.18 23,080 5,410 0.8
21/02/2020
25.85
 2,619,020 26.79 26.79 25.46 12,870 820,890 -40.1
20/02/2020
26.79
 552,810 27.11 27.16 26.74 8,220 45,870 -1.9
19/02/2020
26.79
 372,250 27.16 27.21 26.74 4,820 68,320 -3.3
18/02/2020
27.16
 879,430 27.11 27.47 26.90 186,680 93,710 4.9
17/02/2020
26.90
 863,730 26.22 26.90 26.17 49,250 37,580 0.6
14/02/2020
26.11
 627,040 26.17 26.43 26.11 26,680 14,050 0.6
13/02/2020
26.32
 578,820 26.48 26.64 26.06 46,700 53,610 -0.3
12/02/2020
26.53
 704,550 26.90 27.05 26.48 38,510 57,170 -0.9
11/02/2020
26.53
 917,080 25.64 26.84 25.64 177,770 207,550 -1.5
10/02/2020
25.64
 1,111,680 26.58 26.74 25.64 79,270 353,450 -13.8
07/02/2020
27.00
 1,501,140 27.52 27.84 26.95 62,820 651,570 -30.6
06/02/2020
27.78
 1,469,930 27.89 28.25 27.68 148,890 555,440 -21.8
05/02/2020
27.94
 718,710 28.67 28.83 27.94 9,000 127,210 -6.4
04/02/2020
28.41
 1,406,270 28.41 28.57 27.99 953,940 1,159,540 -11.0
03/02/2020
27.94
 1,562,560 27.94 28.72 25.02 384,520 167,150 10.7
31/01/2020
26.90
 1,154,570 27.31 27.99 26.90 135,750 50,960 4.4
30/01/2020
27.52
 1,388,710 28.46 28.67 27.16 372,380 279,020 5.2
22/01/2020
28.99
 781,390 28.20 29.14 28.10 264,730 195,260 3.8
21/01/2020
28.20
 609,600 27.84 28.46 27.84 229,330 248,900 -1.1
20/01/2020
27.84
 761,650 27.94 28.31 27.78 9,440 346,120 -18.0
17/01/2020
27.94
 643,490 28.25 28.52 27.73 28,480 135,070 -5.7
16/01/2020
28.20
 1,004,080 26.64 28.25 26.64 485,860 40,610 23.6
15/01/2020
26.64
 695,290 26.06 26.79 26.06 213,480 257,390 -2.2
14/01/2020
26.17
 752,200 26.17 26.90 26.06 30,180 92,810 -3.2
13/01/2020
26.17
 544,740 26.06 26.90 25.85 22,170 17,120 0.3
10/01/2020
26.79
 1,506,410 25.93 27.16 25.90 409,710 418,400 -0.4
09/01/2020
25.93
 1,573,190 24.94 26.06 24.86 485,340 60,760 20.9
08/01/2020
24.60
 1,230,830 24.02 25.02 23.92 377,170 64,190 14.7
07/01/2020
24.39
 526,890 23.92 24.39 23.61 56,600 2,800 2.5

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