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)
16/11/2018
16.54
 2,339,880 15.92 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 16.54 16.54 15.92 61,340 304,070 -7.6
12/11/2018
16.54
 1,332,890 16.28 16.67 15.97 98,190 1,000 3.1
09/11/2018
16.28
 1,790,150 16.67 16.69 16.26 9,510 1,130 0.3
08/11/2018
16.67
 1,728,670 16.67 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 16.85 17.03 16.36 68,880 18,380 1.6
05/11/2018
16.85
 1,732,340 16.67 16.85 16.23 103,450 64,030 1.3
02/11/2018
16.67
 3,469,490 15.59 16.67 15.82 1,020,620 77,000 29.8
01/11/2018
15.59
 2,974,110 15.15 16.18 15.56 45,850 500 1.4
31/10/2018
15.15
 1,670,350 14.18 15.15 14.48 147,040 31,200 3.3
30/10/2018
14.18
 3,140,410 14.84 15.25 14.18 116,430 811,880 -19.8
29/10/2018
14.84
 2,482,950 15.72 15.82 14.79 80,470 23,260 1.7
26/10/2018
15.72
 1,877,950 16.02 16.59 15.72 1,095,880 327,710 24.4
25/10/2018
16.02
 4,592,300 16.74 16.74 15.59 799,400 808,510 -0.2
24/10/2018
16.74
 2,230,710 17.92 17.98 16.74 26,600 433,150 -13.9
23/10/2018
17.92
 3,648,830 17.98 18.08 17.21 1,528,630 362,770 40.6
22/10/2018
17.98
 3,643,590 17.77 18.21 17.82 2,565,390 87,870 87.1
19/10/2018
17.77
 2,010,830 17.77 17.85 17.36 18,360 54,540 -1.2
18/10/2018
17.77
 3,352,560 17.77 18.05 17.36 1,078,310 49,660 35.8
17/10/2018
17.77
 2,870,340 17.21 17.87 17.44 1,189,140 52,070 39.0
16/10/2018
17.21
 1,574,440 16.74 17.21 16.74 405,710 43,950 12.0
15/10/2018
16.74
 1,199,560 17.36 17.46 16.74 10,860 7,780 0.1
12/10/2018
17.36
 2,660,970 16.90 17.54 16.44 139,390 161,430 -0.8
11/10/2018
16.90
 6,573,500 18.16 18.16 16.90 243,480 810,050 -18.8
10/10/2018
18.16
 2,080,020 18.54 18.59 18.08 16,340 176,070 -5.7
09/10/2018
18.54
 1,270,140 18.49 18.75 18.39 211,870 16,810 7.1
08/10/2018
18.49
 3,268,360 18.23 18.59 17.92 1,521,330 19,980 54.0
05/10/2018
18.23
 2,834,960 18.87 18.87 18.23 13,490 101,380 -3.2
04/10/2018
18.87
 1,879,790 18.82 18.90 18.64 2,620 24,490 -0.8
03/10/2018
18.82
 2,361,360 18.59 18.87 18.59 14,350 51,580 -1.4
02/10/2018
18.59
 5,199,330 17.85 18.70 17.72 127,190 61,790 2.4
01/10/2018
17.85
 1,733,190 18.08 18.23 17.77 19,890 34,490 -0.5
28/09/2018
18.08
 2,822,910 17.80 18.31 17.82 609,500 9,620 21.2
27/09/2018
17.80
 2,074,090 17.92 18.00 17.80 39,390 125,470 -3.0
26/09/2018
17.92
 1,956,500 17.98 18.21 17.92 44,530 101,740 -2.0
25/09/2018
17.98
 1,820,120 17.92 18.28 17.77 14,400 6,360 0.3
24/09/2018
17.92
 2,423,940 18.13 18.28 17.90 42,010 814,720 -27.1
21/09/2018
18.13
 4,631,020 18.23 18.36 17.80 515,730 703,960 -6.6
20/09/2018
18.23
 2,304,800 18.13 18.36 17.90 31,190 97,200 -2.3
19/09/2018
18.13
 2,943,070 18.10 18.46 18.08 624,010 237,000 13.8
18/09/2018
18.10
 4,127,500 17.57 18.13 17.21 6,520 201,530 -6.8
17/09/2018
17.57
 2,164,200 17.90 18.03 17.57 14,000 153,980 -4.8
14/09/2018
17.90
 1,656,240 17.98 18.23 17.82 33,560 136,310 -3.6
13/09/2018
17.98
 2,984,670 17.85 18.23 17.72 428,100 478,530 -1.7
12/09/2018
17.85
 2,528,070 18.13 18.28 17.85 67,930 223,960 -5.5
11/09/2018
18.13
 4,371,130 17.46 18.18 17.41 594,110 452,600 4.8
10/09/2018
17.46
 3,078,830 17.41 17.72 17.21 606,260 431,700 6.0
07/09/2018
17.41
 3,171,020 16.82 17.54 16.69 368,360 338,460 0.9
06/09/2018
16.82
 1,923,190 17.00 17.05 16.64 114,430 501,420 -12.7
05/09/2018
17.00
 3,283,340 16.69 17.13 16.51 153,640 568,100 -13.6
04/09/2018
16.69
 4,088,990 17.67 17.67 16.54 40,170 658,410 -20.6
31/08/2018
17.67
 2,336,200 17.92 17.98 17.62 181,930 176,010 0.2
30/08/2018
17.92
 3,286,300 17.28 17.92 17.21 536,940 518,790 0.5
29/08/2018
17.28
 2,319,810 17.31 17.51 17.23 183,520 282,010 -3.3
28/08/2018
17.31
 2,582,530 17.46 17.62 17.10 141,180 58,900 2.8
27/08/2018
17.46
 2,541,980 17.15 17.51 17.18 773,790 401,990 12.6
24/08/2018
17.15
 2,775,350 16.97 17.23 16.74 337,760 280,680 1.9
23/08/2018
16.97
 3,335,590 16.69 17.21 16.54 221,820 173,500 1.6
22/08/2018
16.69
 4,346,680 16.95 17.31 16.64 234,730 35,540 6.6
21/08/2018
16.95
 4,070,460 16.13 16.95 15.92 442,540 37,510 12.9
20/08/2018
16.13
 3,573,200 15.97 16.33 15.82 492,020 4,620 15.3
17/08/2018
15.97
 4,664,800 15.41 16.28 15.46 845,730 53,650 24.8
16/08/2018
15.41
 5,017,400 15.05 15.43 14.38 742,140 1,251,270 -14.7
15/08/2018
15.05
 4,946,070 15.41 15.77 14.69 64,380 30,940 1.0
14/08/2018
15.41
 2,187,220 15.66 15.74 15.36 57,670 66,300 -0.3
13/08/2018
15.66
 3,670,180 15.36 15.84 15.20 901,310 114,300 24.0
10/08/2018
15.36
 4,423,770 14.82 15.36 14.64 709,610 477,690 6.8
09/08/2018
14.82
 3,444,030 15.00 15.31 14.79 706,480 318,990 11.3
08/08/2018
15.00
 4,507,240 14.10 15.00 14.12 787,890 85,580 19.9
07/08/2018
14.10
 3,707,270 13.79 14.23 13.51 644,740 220,180 11.7
06/08/2018
13.79
 3,262,290 13.64 14.18 13.38 353,160 383,790 -1.0
03/08/2018
13.64
 2,585,620 13.46 13.71 13.51 815,540 414,700 10.6
02/08/2018
13.46
 3,523,250 13.51 13.51 12.99 980,350 986,910 -0.2
01/08/2018
13.51
 3,487,790 13.51 13.76 13.35 394,210 518,090 -3.2
31/07/2018
13.51
 5,307,160 13.51 13.84 13.28 675,220 62,290 16.3
30/07/2018
13.51
 3,793,610 12.74 13.51 12.84 499,240 72,010 10.9
27/07/2018
12.74
 2,031,060 12.38 12.81 12.33 737,900 12,500 17.9
26/07/2018
12.38
 2,364,560 12.12 12.38 11.94 432,040 21,290 9.8
25/07/2018
12.12
 2,773,760 12.74 12.92 12.12 229,320 22,010 5.0
24/07/2018
12.74
 2,591,310 12.74 13.10 12.33 134,970 5,000 3.2
23/07/2018
12.74
 3,124,370 13.05 13.46 12.74 110,210 207,920 -2.5
20/07/2018
13.05
 4,279,270 13.25 13.30 12.74 108,300 62,300 1.2
19/07/2018
13.25
 3,344,910 13.43 13.46 13.10 1,128,540 95,860 26.8
18/07/2018
13.43
 4,012,340 12.79 13.46 12.79 1,240,570 38,900 30.9
17/07/2018
12.79
 3,991,770 12.40 12.92 12.12 890,400 41,630 20.6
16/07/2018
12.40
 2,912,010 12.07 12.53 12.17 299,380 5,700 7.1
13/07/2018
12.07
 3,138,160 11.81 12.33 11.97 218,020 746,850 -12.5
12/07/2018
11.81
 2,508,790 11.35 12.12 11.32 399,740 944,040 -12.4
11/07/2018
11.35
 5,441,810 12.15 12.15 11.30 845,260 1,702,730 -19.0
10/07/2018
12.15
 3,612,750 11.97 12.51 12.02 1,238,750 1,181,370 1.4
09/07/2018
11.97
 5,423,120 11.86 12.53 11.94 1,419,110 1,571,520 -3.6
06/07/2018
11.86
 5,061,910 11.09 11.86 10.71 1,653,050 1,836,950 -3.4
05/07/2018
11.09
 3,044,050 11.76 11.84 10.94 419,090 966,680 -12.0
04/07/2018
11.76
 4,641,640 11.84 11.89 11.27 30,180 2,216,900 -49.2
03/07/2018
11.84
 4,944,960 12.71 12.92 11.84 69,090 1,920,020 -43.8
02/07/2018
12.71
 3,542,250 13.35 13.35 12.51 1,497,630 114,900 34.8
29/06/2018
13.35
 2,112,720 13.30 13.71 13.20 295,460 622,000 -8.5

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