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)
17/04/2019
17.87
 852,450 18.23 18.23 17.87 4,220 274,890 -9.5
16/04/2019
18.23
 1,404,520 17.85 18.28 17.57 851,520 62,670 27.8
12/04/2019
17.85
 894,410 18.05 18.08 17.82 19,360 154,730 -4.7
11/04/2019
18.05
 643,960 18.08 18.23 17.95 7,320 57,940 -1.8
10/04/2019
18.08
 522,520 18.36 18.39 18.08 60,710 690 2.1
09/04/2019
18.36
 2,081,540 18.23 18.59 18.23 595,090 133,060 16.6
08/04/2019
18.23
 1,042,660 18.00 18.26 17.87 25,490 130,350 -3.7
05/04/2019
18.00
 737,650 18.13 18.34 17.87 630 166,000 -5.8
04/04/2019
18.13
 1,058,540 18.34 18.49 18.05 2,100 360,650 -12.7
03/04/2019
18.34
 1,895,710 17.87 18.54 17.69 1,272,580 432,570 30.0
02/04/2019
17.87
 1,453,530 18.23 18.49 17.87 6,200 330,810 -11.4
01/04/2019
18.23
 909,820 18.39 18.64 18.13 537,160 518,660 0.7
29/03/2019
18.39
 1,654,790 18.28 18.49 18.28 905,090 93,520 29.1
28/03/2019
18.28
 2,196,570 17.92 18.41 17.69 984,630 800 34.9
27/03/2019
17.92
 1,236,550 17.62 18.03 17.62 593,440 87,500 17.6
26/03/2019
17.62
 1,042,090 17.72 18.03 17.57 236,890 287,270 -1.7
25/03/2019
17.72
 2,092,900 18.03 18.03 17.21 570,850 353,230 7.5
22/03/2019
18.03
 1,877,120 17.87 18.34 17.87 143,900 228,000 -3.0
21/03/2019
17.87
 2,239,650 18.54 18.82 17.87 366,730 592,520 -8.3
20/03/2019
18.54
 2,700,620 18.80 18.80 18.23 21,590 1,072,240 -38.0
19/03/2019
18.80
 2,819,110 19.16 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 18.23 18.46 18.08 958,620 10,770 33.7
12/03/2019
18.23
 1,690,500 17.28 18.23 17.36 324,360 208,260 4.0
11/03/2019
17.28
 1,137,250 17.46 17.51 17.18 9,130 485,150 -16.0
08/03/2019
17.46
 1,808,960 17.92 17.92 17.41 165,810 130,470 1.2
07/03/2019
17.92
 1,702,650 17.85 18.10 17.82 377,390 156,070 7.7
06/03/2019
17.85
 1,601,660 17.77 17.92 17.67 610,850 349,440 9.1
05/03/2019
17.77
 4,215,640 17.26 18.13 17.05 814,530 395,110 14.5
04/03/2019
17.26
 918,340 16.87 17.33 16.95 1,680 241,870 -8.0
01/03/2019
16.87
 1,153,130 16.69 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 17.46 17.46 17.21 7,060 81,900 -2.5
25/02/2019
17.46
 1,687,500 17.46 17.72 17.31 3,890 302,140 -10.2
22/02/2019
17.46
 1,459,730 17.59 17.82 17.46 18,560 206,490 -6.5
21/02/2019
17.59
 2,157,870 17.46 17.80 17.46 1,111,600 206,410 31.1
20/02/2019
17.46
 2,361,110 16.90 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 17.03 17.31 17.05 57,910 20,360 1.3
15/02/2019
17.03
 1,622,530 16.64 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 16.67 16.74 16.56 373,940 812,840 -14.2
12/02/2019
16.67
 1,395,780 16.41 16.79 16.46 259,320 231,790 0.9
11/02/2019
16.41
 631,710 16.23 16.56 16.33 64,950 236,500 -5.5
01/02/2019
16.23
 537,050 16.18 16.36 16.13 62,030 8,220 1.7
31/01/2019
16.18
 678,130 16.28 16.54 16.18 50,870 172,320 -3.8
30/01/2019
16.28
 429,410 16.28 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 16.69 16.79 16.44 23,300 112,400 -2.9
24/01/2019
16.69
 579,540 16.79 16.87 16.69 146,910 124,500 0.7
23/01/2019
16.79
 457,760 16.82 16.87 16.49 14,640 11,090 0.1
22/01/2019
16.82
 563,940 16.87 17.00 16.79 237,320 20,700 7.1
21/01/2019
16.87
 1,207,560 16.28 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 16.69 16.82 16.54 93,540 43,000 1.6
15/01/2019
16.69
 580,710 16.38 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 16.44 16.97 16.49 500,100 21,440 15.7
08/01/2019
16.44
 558,540 16.59 16.74 16.38 80,000 104,070 -0.8
07/01/2019
16.59
 806,060 16.20 16.95 16.44 200,010 61,980 4.5
04/01/2019
16.20
 1,457,300 16.44 16.44 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 17.67 17.67 17.18 101,590 8,840 3.1
28/12/2018
17.67
 2,131,820 17.46 17.67 17.28 1,671,190 127,260 52.8
27/12/2018
17.46
 1,643,520 16.74 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 17.46 17.46 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 17.44 17.49 17.15 608,190 356,800 8.5
20/12/2018
17.44
 1,635,620 17.10 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 17.05 17.28 16.69 795,290 89,600 23.5
17/12/2018
17.05
 2,272,850 17.41 17.49 17.05 1,051,770 55,550 33.3
14/12/2018
17.41
 1,214,630 17.62 17.87 17.36 200,150 12,620 6.4
13/12/2018
17.62
 1,610,470 17.80 17.95 17.62 30,110 57,400 -0.9
12/12/2018
17.80
 2,225,990 17.23 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 17.31 17.67 17.28 63,710 47,960 0.5
06/12/2018
17.31
 1,984,110 17.39 17.39 17.05 9,360 114,430 -3.5
05/12/2018
17.39
 2,574,670 17.15 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 16.13 17.23 16.33 571,240 58,640 16.9
30/11/2018
16.13
 2,611,400 16.05 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 16.26 16.44 15.92 151,550 11,600 4.4
26/11/2018
16.26
 790,910 16.28 16.41 16.13 165,180 0 5.2
23/11/2018
16.28
 1,340,870 16.36 16.49 16.23 715,310 50,010 21.2
22/11/2018
16.36
 1,866,110 16.44 16.67 16.33 681,290 195,500 15.6
21/11/2018
16.44
 1,747,970 16.28 16.54 16.00 280,670 6,270 8.8
20/11/2018
16.28
 1,301,980 16.54 16.54 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

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