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)
10/09/2019
19.67
 1,003,930 19.57 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 19.83 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 19.90 20.08 19.85 189,670 49,000 5.5
30/08/2019
19.90
 2,186,980 19.47 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 19.44 19.72 19.26 158,150 132,100 1.0
26/08/2019
19.44
 1,806,980 19.29 19.44 18.80 154,310 120,860 1.2
23/08/2019
19.29
 977,030 19.31 19.41 19.08 482,430 650,810 -6.3
22/08/2019
19.31
 1,618,940 19.44 19.57 19.26 1,356,890 1,258,700 3.7
21/08/2019
19.44
 2,691,400 18.90 19.65 18.75 280,900 128,820 5.7
20/08/2019
18.90
 800,200 18.85 18.98 18.77 211,400 49,220 5.9
19/08/2019
18.85
 1,132,960 18.49 19.00 18.64 109,030 43,740 2.4
16/08/2019
18.49
 3,237,040 18.03 18.85 17.92 41,250 121,480 -2.9
15/08/2019
18.03
 551,130 18.03 18.03 17.72 102,060 70,420 1.1
14/08/2019
18.03
 520,650 17.92 18.18 17.85 118,990 150,550 -1.1
13/08/2019
17.92
 817,060 18.16 18.18 17.85 170,170 242,880 -2.5
12/08/2019
18.16
 1,373,320 17.82 18.18 17.49 606,490 320,250 10.1
09/08/2019
17.82
 997,910 17.82 17.98 17.57 193,790 289,870 -3.3
08/08/2019
17.82
 908,980 17.82 18.05 17.80 189,130 117,570 2.5
07/08/2019
17.82
 1,081,380 18.08 18.23 17.82 381,570 91,840 10.2
06/08/2019
18.08
 1,229,640 18.39 18.39 17.72 570,370 77,590 17.4
05/08/2019
18.39
 1,969,000 18.39 18.39 18.21 1,200,570 776,470 15.1
02/08/2019
18.39
 1,824,090 18.21 18.49 17.92 264,480 1,378,410 -39.9
01/08/2019
18.21
 744,670 18.23 18.23 18.00 178,700 122,790 2.0
31/07/2019
18.23
 933,640 17.98 18.23 17.82 192,610 105,340 3.0
30/07/2019
17.98
 1,623,110 18.39 18.39 17.95 251,360 47,940 7.2
29/07/2019
18.39
 1,351,320 18.39 18.39 18.13 302,760 95,120 7.4
26/07/2019
18.39
 2,184,360 18.08 18.44 17.98 270,430 32,760 8.5
25/07/2019
18.08
 1,316,210 17.69 18.08 17.62 256,870 151,150 3.7
24/07/2019
17.69
 1,886,280 18.10 18.18 17.57 31,660 126,900 -3.3
23/07/2019
18.10
 2,132,860 18.36 18.36 17.82 299,690 113,300 6.6
22/07/2019
18.36
 2,863,060 17.92 18.46 17.98 270,170 21,190 8.9
19/07/2019
17.92
 1,713,010 17.82 18.18 17.82 409,050 61,330 12.2
18/07/2019
17.82
 1,442,460 17.74 17.82 17.57 220,620 2,860 7.5
17/07/2019
17.74
 1,551,860 17.74 17.92 17.59 324,450 1,000 11.2
16/07/2019
17.74
 3,287,930 17.10 17.74 17.18 1,196,990 25,250 40.2
15/07/2019
17.10
 913,470 17.15 17.21 17.08 9,860 31,300 -0.7
12/07/2019
17.15
 1,417,000 17.18 17.36 17.10 213,950 320 7.2
11/07/2019
17.18
 2,461,040 16.64 17.21 16.64 106,270 1,290 3.5
10/07/2019
16.64
 699,090 16.74 16.87 16.64 4,950 100 0.2
09/07/2019
16.74
 403,680 16.72 16.79 16.64 0 3,320 -0.1
08/07/2019
16.72
 564,180 16.85 16.90 16.64 1,300 0 0.0
05/07/2019
16.85
 1,204,780 16.85 17.05 16.74 20,320 5,600 0.5
04/07/2019
16.85
 1,147,150 16.49 16.87 16.54 6,940 1,000 0.2
03/07/2019
16.49
 409,880 16.46 16.64 16.44 410 0 0.0
02/07/2019
16.46
 454,740 16.62 16.64 16.46 1,600 3,630 -0.1
01/07/2019
16.62
 550,440 16.28 16.69 16.49 62,880 13,490 1.6
28/06/2019
16.28
 653,190 16.44 16.54 16.13 5,010 48,790 -1.4
27/06/2019
16.44
 664,820 16.69 16.69 16.44 3,500 29,350 -0.8
26/06/2019
16.69
 1,052,510 16.49 16.72 16.38 637,250 13,650 20.3
25/06/2019
16.49
 734,450 16.74 16.79 16.49 200,390 400,210 -6.5
24/06/2019
16.74
 750,120 16.69 16.95 16.64 61,610 6,650 1.8
21/06/2019
16.69
 501,660 16.77 16.92 16.67 930 32,130 -1.0
20/06/2019
16.77
 1,142,380 16.44 16.79 16.38 69,300 69,100 0.0
19/06/2019
16.44
 461,820 16.44 16.64 16.41 1,300 21,610 -0.7
18/06/2019
16.44
 273,680 16.49 16.49 16.28 8,550 1,000 0.2
17/06/2019
16.49
 693,710 16.51 16.72 16.41 73,710 21,200 1.7
14/06/2019
16.51
 1,589,620 16.18 16.56 16.18 556,330 17,580 17.3
13/06/2019
16.18
 289,140 16.18 16.31 16.13 61,710 20,130 1.3
12/06/2019
16.18
 351,310 16.38 16.38 16.15 53,210 0 1.7
11/06/2019
16.38
 584,390 16.28 16.44 16.23 627,180 420,670 6.6
10/06/2019
16.28
 471,530 16.28 16.49 16.28 64,710 39,290 0.8
07/06/2019
16.28
 459,310 16.08 16.28 16.08 86,860 39,000 1.5
06/06/2019
16.08
 329,600 16.13 16.28 15.87 1,040 15,680 -0.5
05/06/2019
16.13
 482,730 16.44 16.54 16.13 9,840 30,000 -0.6
04/06/2019
16.44
 867,040 15.72 16.44 15.69 430,800 200,000 7.2
03/06/2019
15.72
 1,299,050 16.18 16.18 15.72 207,940 5,810 6.3
31/05/2019
16.18
 914,150 16.33 16.38 16.15 1,510 32,620 -1.0
30/05/2019
16.33
 671,830 16.44 16.59 16.33 41,870 216,000 -5.6
29/05/2019
16.44
 896,960 16.59 16.67 16.41 4,520 203,600 -6.4
28/05/2019
16.59
 881,610 16.74 16.85 16.51 417,690 597,310 -5.8
27/05/2019
16.74
 526,030 16.69 16.79 16.64 12,010 3,440 0.3
24/05/2019
16.69
 1,510,920 17.15 17.15 16.69 1,740 725,400 -23.8
23/05/2019
17.15
 795,270 17.05 17.15 16.74 40,150 45,700 -0.2
22/05/2019
17.05
 1,262,730 16.97 17.26 16.97 168,110 108,000 2.0
21/05/2019
16.97
 1,716,340 16.79 17.08 16.74 358,400 244,480 3.8
20/05/2019
16.79
 960,860 16.51 16.90 16.49 164,190 138,020 0.9
17/05/2019
16.51
 938,600 16.74 16.79 16.44 2,010 191,120 -6.1
16/05/2019
16.74
 776,200 16.90 16.95 16.67 92,510 463,300 -12.1
15/05/2019
16.90
 1,460,060 16.64 17.00 16.59 317,210 300,790 0.6
14/05/2019
16.64
 1,091,640 16.79 16.79 16.44 41,190 391,730 -11.4
13/05/2019
16.79
 778,440 16.44 16.85 16.44 180,420 140,500 1.3
10/05/2019
16.44
 1,098,030 15.97 16.54 16.13 1,530 117,310 -3.7
09/05/2019
15.97
 1,937,960 16.62 16.85 15.92 8,650 619,110 -19.2
08/05/2019
16.62
 1,127,910 17.00 17.00 16.62 70,900 461,420 -12.7
07/05/2019
17.00
 949,150 17.00 17.41 16.90 43,360 330,220 -9.5
06/05/2019
17.00
 1,220,260 17.57 17.57 16.95 3,750 6,900 -0.1
03/05/2019
17.57
 555,330 17.72 17.87 17.57 1,170 19,940 -0.6
02/05/2019
17.72
 483,460 17.87 17.98 17.72 1,570 43,680 -1.5
26/04/2019
17.87
 484,200 17.72 17.92 17.72 5,440 6,590 0.0
25/04/2019
17.72
 464,620 17.77 17.98 17.72 5,050 0 0.2
24/04/2019
17.77
 538,100 17.57 17.87 17.62 13,400 0 0.5
23/04/2019
17.57
 1,005,740 17.57 17.77 17.44 28,210 217,360 -6.5
22/04/2019
17.57
 687,460 17.90 17.90 17.44 2,600 3,310 0.0
19/04/2019
17.90
 293,870 17.87 18.08 17.82 330 0 0.0
18/04/2019
17.87
 1,016,060 17.87 18.18 17.80 313,920 76,670 8.3

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