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)
06/01/2020
23.92
 794,490 24.39 24.39 23.92 154,460 23,930 6.0
03/01/2020
24.39
 603,940 24.73 24.81 24.39 90,590 50,500 1.9
02/01/2020
24.49
 872,620 24.02 24.65 23.97 215,990 398,770 -8.6
31/12/2019
24.10
 630,410 24.13 24.29 23.97 2,250 131,800 -6.0
30/12/2019
24.08
 872,650 24.18 24.62 24.02 171,830 250,240 -3.7
27/12/2019
24.13
 1,098,010 23.08 24.13 22.98 142,720 53,640 4.0
26/12/2019
23.08
 525,840 23.53 23.68 23.08 221,580 208,460 0.6
25/12/2019
23.61
 585,450 23.03 23.63 23.03 207,940 5,140 9.1
24/12/2019
23.45
 741,520 23.27 23.58 23.14 232,430 203,200 1.3
23/12/2019
23.37
 2,442,660 22.33 23.48 22.33 1,111,200 366,380 32.9
20/12/2019
22.33
 712,940 21.94 22.35 21.94 305,900 65,290 10.2
19/12/2019
22.04
 702,550 21.99 22.17 21.62 608,470 174,590 18.3
18/12/2019
21.94
 1,478,200 21.47 22.22 21.47 709,990 179,970 22.2
17/12/2019
21.65
 580,480 21.83 21.88 21.57 357,640 162,830 8.1
16/12/2019
21.88
 841,690 22.04 22.07 21.67 366,500 152,400 9.0
13/12/2019
21.88
 1,426,060 21.41 21.91 21.41 346,470 13,230 13.9
12/12/2019
21.41
 724,090 21.20 21.41 21.00 5,060 9,720 -0.2
11/12/2019
20.94
 280,130 20.84 20.94 20.79 17,740 5,800 0.5
10/12/2019
20.84
 415,660 20.89 21.07 20.76 67,050 31,600 1.4
09/12/2019
20.89
 358,570 20.89 20.89 20.71 167,370 22,780 5.8
06/12/2019
20.71
 374,930 20.73 21.00 20.66 140 27,930 -1.1
05/12/2019
20.89
 393,640 21.18 21.20 20.71 720 58,000 -2.3
04/12/2019
21.07
 352,310 20.73 21.18 20.68 29,350 27,600 0.1
03/12/2019
20.73
 786,830 20.58 20.92 20.37 200,590 47,570 6.1
02/12/2019
20.58
 702,050 21.05 21.05 20.58 1,970 13,260 -0.5
29/11/2019
21.15
 391,620 21.15 21.36 21.15 153,560 20,790 5.4
28/11/2019
21.23
 396,280 21.41 21.41 21.13 109,430 0 4.5
27/11/2019
21.31
 1,060,810 20.94 21.62 20.94 501,480 55,170 18.3
26/11/2019
20.89
 406,540 21.05 21.18 20.79 32,760 135,550 -4.1
25/11/2019
20.73
 822,450 21.00 21.20 20.63 118,430 37,330 3.2
22/11/2019
21.00
 1,041,320 21.67 21.67 20.79 5,060 23,750 -0.8
21/11/2019
21.52
 611,690 21.67 21.78 21.49 5,200 23,840 -0.8
20/11/2019
21.70
 246,520 21.88 21.88 21.54 21,690 0 0.9
19/11/2019
21.75
 676,040 21.57 21.78 21.47 16,680 225,550 -8.6
18/11/2019
21.57
 958,470 21.83 22.04 21.54 12,290 34,480 -0.9
15/11/2019
21.94
 627,650 22.27 22.30 21.94 24,700 54,390 -1.2
14/11/2019
22.20
 811,080 22.46 22.46 21.99 232,710 35,740 8.4
13/11/2019
22.41
 1,804,440 22.04 22.41 22.04 802,100 166,740 27.2
12/11/2019
21.99
 1,499,510 21.62 22.04 21.57 331,240 50,030 11.8
11/11/2019
21.57
 724,450 21.54 21.88 21.47 221,840 57,710 6.8
08/11/2019
21.57
 729,880 21.83 21.94 21.52 153,850 6,580 6.1
07/11/2019: Cổ tức tiền mặt tỉ lệ: 7%
07/11/2019
21.73
 1,105,060 21.57 21.83 21.31 230,890 35,710 8.1
06/11/2019
21.67
 821,030 21.75 21.93 21.67 61,210 15,440 1.9
05/11/2019
21.83
 898,400 21.73 21.83 21.65 287,380 23,680 11.2
04/11/2019
21.67
 1,744,250 21.11 21.80 21.11 164,700 40,720 5.1
01/11/2019
21.06
 1,180,640 20.80 21.11 20.70 328,270 29,750 12.2
31/10/2019
20.85
 777,680 20.65 20.90 20.57 549,540 250,680 12.1
30/10/2019
20.65
 760,410 20.80 20.95 20.62 7,180 315,110 -12.4
29/10/2019
20.85
 921,380 21.01 21.01 20.54 154,410 220,220 -2.6
28/10/2019
20.85
 800,080 21.11 21.16 20.85 49,800 8,720 1.7
25/10/2019
20.65
 968,770 20.54 20.83 20.44 237,470 51,490 7.5
24/10/2019
20.70
 513,170 20.60 20.80 20.42 166,690 20,500 5.9
23/10/2019
20.60
 455,760 20.54 20.70 20.47 243,440 45,860 7.9
22/10/2019
20.54
 566,150 20.18 20.54 20.18 112,860 10,590 4.1
21/10/2019
20.18
 1,281,520 20.39 20.54 20.18 87,530 2,920 3.4
18/10/2019
20.60
 1,225,560 20.95 20.95 20.54 163,710 53,640 4.4
17/10/2019
20.95
 801,110 21.24 21.24 20.95 41,490 11,300 1.2
16/10/2019
21.13
 650,130 21.26 21.39 21.13 34,960 11,840 1.0
15/10/2019
21.26
 631,810 21.06 21.34 21.06 301,290 16,940 11.8
14/10/2019
21.13
 1,381,960 21.06 21.55 20.98 330,640 60,170 11.2
11/10/2019
20.95
 552,640 21.06 21.16 20.90 1,004,120 991,260 0.5
10/10/2019
21.06
 1,054,690 21.19 21.42 21.06 502,580 195,520 12.7
09/10/2019
21.19
 1,415,560 21.11 21.47 20.95 146,990 25,850 5.0
08/10/2019
21.11
 650,420 20.75 21.11 20.60 74,370 16,760 2.3
07/10/2019
20.75
 807,180 21.01 21.01 20.54 160,110 37,500 5.0
04/10/2019
20.80
 884,430 21.21 21.39 20.80 38,170 46,300 -0.3
03/10/2019
21.19
 1,939,160 20.44 21.19 20.42 394,690 41,560 14.4
02/10/2019
20.65
 1,505,190 20.54 20.95 20.52 341,730 205,590 5.5
01/10/2019
20.54
 862,420 20.24 20.54 20.24 10,570 2,620 0.3
30/09/2019
20.24
 1,429,150 20.65 20.88 20.24 18,290 63,100 -1.8
27/09/2019
20.67
 876,890 20.70 20.75 20.57 36,010 81,500 -1.8
26/09/2019
20.62
 888,310 20.49 20.90 20.49 380 47,500 -1.9
25/09/2019
20.49
 1,445,080 20.16 20.49 19.98 47,300 389,710 -13.4
24/09/2019
20.26
 821,180 20.44 20.54 20.26 25,270 267,300 -9.6
23/09/2019
20.36
 1,089,550 20.39 20.80 20.34 165,020 73,630 3.7
20/09/2019
20.54
 2,204,400 20.95 21.11 20.44 47,590 338,500 -11.7
19/09/2019
20.95
 1,029,490 21.16 21.19 20.93 199,970 45,400 6.3
18/09/2019
21.13
 1,630,310 21.01 21.19 20.83 945,620 30,890 37.5
17/09/2019
21.06
 1,566,850 20.39 21.06 20.24 529,740 35,730 19.9
16/09/2019
20.54
 1,250,810 20.47 20.95 20.44 163,740 49,670 4.6
13/09/2019
20.47
 2,303,060 19.95 20.47 19.83 223,040 0 7.6
12/09/2019
19.85
 1,763,420 19.70 19.90 19.52 271,760 34,190 9.1
11/09/2019
19.62
 519,270 19.52 19.72 19.49 290,190 29,500 10.0
10/09/2019
19.67
 1,003,930 19.49 19.83 19.41 330,540 141,230 7.2
09/09/2019
19.57
 801,830 19.52 19.57 19.39 250,030 97,110 5.8
06/09/2019
19.52
 1,528,000 19.77 19.77 19.29 469,010 311,620 6.0
05/09/2019
19.77
 939,140 19.93 20.06 19.77 100,780 57,930 1.7
04/09/2019
19.83
 921,560 19.88 19.93 19.52 29,680 59,250 -1.1
03/09/2019
19.88
 830,420 19.93 20.08 19.85 189,670 49,000 5.5
30/08/2019
19.90
 2,186,980 19.62 19.93 19.49 437,070 301,940 5.2
29/08/2019
19.47
 1,330,160 19.31 19.47 19.18 410,680 328,000 3.1
28/08/2019
19.31
 932,680 19.26 19.52 19.21 230,520 68,510 6.1
27/08/2019
19.26
 1,170,790 19.67 19.72 19.26 158,150 132,100 1.0
26/08/2019
19.44
 1,806,980 18.95 19.44 18.80 154,310 120,860 1.2
23/08/2019
19.29
 977,030 19.41 19.41 19.08 482,430 650,810 -6.3
22/08/2019
19.31
 1,618,940 19.52 19.57 19.26 1,356,890 1,258,700 3.7
21/08/2019
19.44
 2,691,400 18.75 19.65 18.75 280,900 128,820 5.7
20/08/2019
18.90
 800,200 18.98 18.98 18.77 211,400 49,220 5.9
19/08/2019
18.85
 1,132,960 18.75 19.00 18.64 109,030 43,740 2.4
16/08/2019
18.49
 3,237,040 17.98 18.85 17.92 41,250 121,480 -2.9

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