Ngân hàng TMCP Đầu tư và Phát triển Việt Nam (bid)

32.20
0.50
(1.58%)
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)
22/03/2019
18.03
 1,877,120 18.18 18.34 17.87 143,900 228,000 -3.0
21/03/2019
17.87
 2,239,650 18.62 18.82 17.87 366,730 592,520 -8.3
20/03/2019
18.54
 2,700,620 18.57 18.75 18.23 21,590 1,072,240 -38.0
19/03/2019
18.80
 2,819,110 19.08 19.16 18.75 16,770 472,110 -16.8
18/03/2019
19.16
 2,925,810 19.11 19.31 18.95 464,890 1,754,920 -48.0
15/03/2019
19.11
 3,180,240 18.59 19.26 18.44 996,400 301,270 25.7
14/03/2019
18.59
 2,651,040 18.28 18.85 18.08 477,120 117,720 13.0
13/03/2019
18.28
 2,860,920 18.13 18.46 18.08 958,620 10,770 33.7
12/03/2019
18.23
 1,690,500 17.51 18.23 17.36 324,360 208,260 4.0
11/03/2019
17.28
 1,137,250 17.51 17.51 17.18 9,130 485,150 -16.0
08/03/2019
17.46
 1,808,960 17.69 17.82 17.41 165,810 130,470 1.2
07/03/2019
17.92
 1,702,650 17.98 18.10 17.82 377,390 156,070 7.7
06/03/2019
17.85
 1,601,660 17.77 17.92 17.67 510,850 268,500 8.4
05/03/2019
17.77
 4,215,640 17.05 18.13 17.05 814,530 395,110 14.5
04/03/2019
17.26
 918,340 17.00 17.33 16.95 1,680 241,870 -8.0
01/03/2019
16.87
 1,153,130 16.74 17.00 16.74 83,040 384,360 -9.9
28/02/2019
16.69
 1,793,480 17.26 17.33 16.69 18,960 329,090 -10.2
27/02/2019
17.26
 749,060 17.26 17.44 17.21 9,640 154,500 -4.9
26/02/2019
17.26
 1,409,740 17.31 17.46 17.21 7,060 81,900 -2.5
25/02/2019
17.46
 1,687,500 17.72 17.72 17.31 3,890 302,140 -10.2
22/02/2019
17.46
 1,459,730 17.57 17.82 17.46 18,560 206,490 -6.5
21/02/2019
17.59
 2,157,870 17.59 17.80 17.46 1,111,600 206,410 31.1
20/02/2019
17.46
 2,361,110 16.85 17.92 16.77 272,750 6,510 8.9
19/02/2019
16.90
 1,143,130 17.21 17.33 16.90 4,800 0 0.2
18/02/2019
17.21
 955,540 17.21 17.31 17.05 57,910 20,360 1.3
15/02/2019
17.03
 1,622,530 16.62 17.36 16.49 50,360 47,600 0.1
14/02/2019
16.64
 1,018,550 16.69 16.72 16.62 14,520 197,880 -5.9
13/02/2019
16.69
 1,557,810 16.72 16.74 16.56 373,940 812,840 -14.2
12/02/2019
16.67
 1,395,780 16.46 16.79 16.46 259,320 231,790 0.9
11/02/2019
16.41
 631,710 16.36 16.56 16.33 64,950 236,500 -5.5
01/02/2019
16.23
 537,050 16.15 16.36 16.13 62,030 8,220 1.7
31/01/2019
16.18
 678,130 16.54 16.54 16.18 50,870 172,320 -3.8
30/01/2019
16.28
 429,410 16.38 16.56 16.23 27,610 111,100 -2.7
29/01/2019
16.28
 635,890 16.38 16.38 16.20 14,710 126,700 -3.5
28/01/2019
16.38
 545,190 16.46 16.62 16.33 50,400 106,000 -1.8
25/01/2019
16.46
 570,980 16.79 16.79 16.44 23,300 112,400 -2.9
24/01/2019
16.69
 579,540 16.72 16.87 16.69 146,910 124,500 0.7
23/01/2019
16.79
 457,760 16.64 16.87 16.49 14,640 11,090 0.1
22/01/2019
16.82
 563,940 16.90 17.00 16.79 237,320 20,700 7.1
21/01/2019
16.87
 1,207,560 16.44 17.13 16.28 100,090 19,500 2.7
18/01/2019
16.28
 509,140 16.41 16.59 16.26 9,480 20,000 -0.3
17/01/2019
16.41
 297,560 16.54 16.64 16.38 61,040 26,200 1.1
16/01/2019
16.54
 363,680 16.54 16.82 16.54 93,540 43,000 1.6
15/01/2019
16.69
 580,710 16.31 16.85 16.31 310,750 104,090 6.7
14/01/2019
16.38
 755,920 16.38 16.62 16.15 62,190 18,400 1.4
11/01/2019
16.38
 941,940 16.69 16.85 16.36 1,220 1,730 0.0
10/01/2019
16.69
 410,690 16.95 17.00 16.69 2,140 3,640 0.0
09/01/2019
16.95
 1,075,730 16.59 16.97 16.49 500,100 21,440 15.7
08/01/2019
16.44
 558,540 16.74 16.74 16.38 80,000 104,070 -0.8
07/01/2019
16.59
 806,060 16.44 16.95 16.44 200,010 61,980 4.5
04/01/2019
16.20
 1,457,300 16.18 16.41 15.82 3,600 299,930 -9.4
03/01/2019
16.44
 1,107,500 17.21 17.36 16.44 122,200 107,510 0.5
02/01/2019
17.21
 805,700 17.21 17.67 17.18 101,590 8,840 3.1
28/12/2018
17.67
 2,131,820 17.36 17.67 17.28 1,671,190 127,260 52.8
27/12/2018
17.46
 1,643,520 17.36 17.69 17.23 987,150 4,670 33.4
26/12/2018
16.74
 1,036,860 16.82 17.18 16.72 506,540 17,060 16.2
25/12/2018
16.82
 1,827,680 17.05 17.33 16.28 11,310 84,480 -2.4
24/12/2018
17.46
 1,857,900 17.46 17.85 17.36 1,367,970 49,550 44.4
21/12/2018
17.46
 706,310 17.36 17.49 17.15 608,190 356,800 8.5
20/12/2018
17.44
 1,635,620 17.21 17.59 17.15 535,690 36,700 16.8
19/12/2018
17.10
 1,314,340 17.28 17.44 17.10 163,860 1,140 5.5
18/12/2018
17.28
 2,348,370 16.79 17.28 16.69 795,290 89,600 23.5
17/12/2018
17.05
 2,272,850 17.18 17.49 17.05 1,051,770 55,550 33.3
14/12/2018
17.41
 1,214,630 17.57 17.87 17.36 200,150 12,620 6.4
13/12/2018
17.62
 1,610,470 17.95 17.95 17.62 30,110 57,400 -0.9
12/12/2018
17.80
 2,225,990 17.31 17.80 17.15 76,560 92,800 -0.5
11/12/2018
17.23
 1,148,790 17.31 17.39 17.15 180,640 119,100 2.1
10/12/2018
17.31
 1,556,580 17.31 17.51 17.08 688,540 38,530 21.9
07/12/2018
17.31
 1,220,210 17.36 17.67 17.28 63,710 47,960 0.5
06/12/2018
17.31
 1,984,110 17.31 17.39 17.05 9,360 114,430 -3.5
05/12/2018
17.39
 2,574,670 16.95 17.49 16.85 115,460 55,940 2.0
04/12/2018
17.15
 2,374,250 17.23 17.51 17.05 21,560 13,500 0.3
03/12/2018
17.23
 3,464,870 16.44 17.23 16.33 571,240 58,640 16.9
30/11/2018
16.13
 2,611,400 15.72 16.33 15.72 950,210 504,080 14.1
29/11/2018
16.05
 2,480,990 16.20 16.44 16.05 377,080 22,500 11.3
28/11/2018
16.20
 764,130 16.15 16.26 16.08 6,010 3,000 0.1
27/11/2018
16.15
 1,382,030 16.38 16.44 15.92 151,550 11,600 4.4
26/11/2018
16.26
 790,910 16.13 16.41 16.13 165,180 0 5.2
23/11/2018
16.28
 1,340,870 16.33 16.49 16.23 715,310 50,010 21.2
22/11/2018
16.36
 1,866,110 16.54 16.67 16.33 681,290 195,500 15.6
21/11/2018
16.44
 1,747,970 16.02 16.54 16.00 280,670 6,270 8.8
20/11/2018
16.28
 1,301,980 16.15 16.44 16.15 60,690 95,240 -1.1
19/11/2018
16.54
 1,520,580 16.54 16.72 16.44 20,370 46,100 -0.8
16/11/2018
16.54
 2,339,880 16.18 16.67 16.18 1,174,480 81,170 35.0
15/11/2018
15.92
 1,574,190 15.41 16.33 15.36 323,710 32,100 9.0
14/11/2018
15.41
 1,511,410 15.92 16.18 15.41 301,030 261,030 1.3
13/11/2018
15.92
 2,054,350 16.08 16.31 15.92 61,340 304,070 -7.6
12/11/2018
16.54
 1,332,890 15.97 16.67 15.97 98,190 1,000 3.1
09/11/2018
16.28
 1,790,150 16.54 16.69 16.26 9,510 1,130 0.3
08/11/2018
16.67
 1,728,670 17.21 17.21 16.64 55,540 11,060 1.5
07/11/2018
16.67
 2,117,240 16.44 16.87 16.38 555,120 314,040 7.8
06/11/2018
16.44
 1,834,970 16.95 17.03 16.36 68,880 18,380 1.6
05/11/2018
16.85
 1,732,340 16.44 16.85 16.23 103,450 64,030 1.3
02/11/2018
16.67
 3,469,490 15.92 16.67 15.82 1,020,620 77,000 29.8
01/11/2018
15.59
 2,974,110 16.15 16.18 15.56 45,850 500 1.4
31/10/2018
15.15
 1,670,350 14.64 15.15 14.48 147,040 31,200 3.3
30/10/2018
14.18
 3,140,410 14.64 15.25 14.18 116,430 811,880 -19.8
29/10/2018
14.84
 2,482,950 15.66 15.82 14.79 80,470 23,260 1.7
26/10/2018
15.72
 1,877,950 16.44 16.59 15.72 1,095,880 327,710 24.4
25/10/2018
16.02
 4,592,300 15.59 16.44 15.59 799,400 808,510 -0.2

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