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

31.95
0.25
(0.79%)
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)
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 17.87 18.08 17.21 1,528,630 362,770 40.6
22/10/2018
17.98
 3,643,590 17.98 18.21 17.82 2,565,390 87,870 87.1
19/10/2018
17.77
 2,010,830 17.46 17.85 17.36 18,360 54,540 -1.2
18/10/2018
17.77
 3,352,560 17.67 18.05 17.36 1,078,310 49,660 35.8
17/10/2018
17.77
 2,870,340 17.46 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 17.46 17.46 16.74 10,860 7,780 0.1
12/10/2018
17.36
 2,660,970 16.95 17.54 16.44 139,390 161,430 -0.8
11/10/2018
16.90
 6,573,500 16.90 17.62 16.90 243,480 810,050 -18.8
10/10/2018
18.16
 2,080,020 18.59 18.59 18.08 16,340 176,070 -5.7
09/10/2018
18.54
 1,270,140 18.54 18.75 18.39 211,870 16,810 7.1
08/10/2018
18.49
 3,268,360 18.08 18.59 17.92 1,521,330 19,980 54.0
05/10/2018
18.23
 2,834,960 18.70 18.80 18.23 13,490 101,380 -3.2
04/10/2018
18.87
 1,879,790 18.85 18.90 18.64 2,620 24,490 -0.8
03/10/2018
18.82
 2,361,360 18.64 18.87 18.59 14,350 51,580 -1.4
02/10/2018
18.59
 5,199,330 17.87 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 17.92 18.31 17.82 609,500 9,620 21.2
27/09/2018
17.80
 2,074,090 17.98 18.00 17.80 39,390 125,470 -3.0
26/09/2018
17.92
 1,956,500 17.95 18.21 17.92 44,530 101,740 -2.0
25/09/2018
17.98
 1,820,120 17.85 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 18.34 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 18.23 18.46 18.08 624,010 237,000 13.8
18/09/2018
18.10
 4,127,500 17.36 18.13 17.21 6,520 201,530 -6.8
17/09/2018
17.57
 2,164,200 17.82 18.03 17.57 14,000 153,980 -4.8
14/09/2018
17.90
 1,656,240 18.13 18.23 17.82 33,560 136,310 -3.6
13/09/2018
17.98
 2,984,670 18.08 18.23 17.72 428,100 478,530 -1.7
12/09/2018
17.85
 2,528,070 18.23 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 17.36 17.72 17.21 606,260 431,700 6.0
07/09/2018
17.41
 3,171,020 16.69 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 16.54 17.13 16.51 153,640 568,100 -13.6
04/09/2018
16.69
 4,088,990 17.46 17.46 16.54 40,170 658,410 -20.6
31/08/2018
17.67
 2,336,200 17.87 17.98 17.62 181,930 176,010 0.2
30/08/2018
17.92
 3,286,300 17.26 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 17.62 17.62 17.10 141,180 58,900 2.8
27/08/2018
17.46
 2,541,980 17.31 17.51 17.18 773,790 401,990 12.6
24/08/2018
17.15
 2,775,350 16.74 17.23 16.74 337,760 280,680 1.9
23/08/2018
16.97
 3,335,590 16.79 17.21 16.54 221,820 173,500 1.6
22/08/2018
16.69
 4,346,680 17.05 17.31 16.64 234,730 35,540 6.6
21/08/2018
16.95
 4,070,460 15.92 16.95 15.92 442,540 37,510 12.9
20/08/2018
16.13
 3,573,200 15.92 16.33 15.82 492,020 4,620 15.3
17/08/2018
15.97
 4,664,800 15.72 16.28 15.46 845,730 53,650 24.8
16/08/2018
15.41
 5,017,400 14.87 15.43 14.38 742,140 1,251,270 -14.7
15/08/2018
15.05
 4,946,070 15.66 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 15.25 15.84 15.20 901,310 114,300 24.0
10/08/2018
15.36
 4,423,770 14.69 15.36 14.64 709,610 477,690 6.8
09/08/2018
14.82
 3,444,030 15.15 15.31 14.79 706,480 318,990 11.3
08/08/2018
15.00
 4,507,240 14.12 15.00 14.12 787,890 85,580 19.9
07/08/2018
14.10
 3,707,270 13.51 14.23 13.51 644,740 220,180 11.7
06/08/2018
13.79
 3,262,290 13.66 14.18 13.38 353,160 383,790 -1.0
03/08/2018
13.64
 2,585,620 13.66 13.71 13.51 815,540 414,700 10.6
02/08/2018
13.46
 3,523,250 13.35 13.46 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 13.46 13.84 13.28 675,220 62,290 16.3
30/07/2018
13.51
 3,793,610 12.94 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 12.84 12.92 12.12 229,320 22,010 5.0
24/07/2018
12.74
 2,591,310 12.69 13.10 12.33 134,970 5,000 3.2
23/07/2018
12.74
 3,124,370 12.74 13.46 12.74 110,210 207,920 -2.5
20/07/2018
13.05
 4,279,270 13.05 13.30 12.74 108,300 62,300 1.2
19/07/2018
13.25
 3,344,910 13.35 13.46 13.10 1,128,540 95,860 26.8
18/07/2018
13.43
 4,012,340 12.84 13.46 12.79 1,240,570 38,900 30.9
17/07/2018
12.79
 3,991,770 12.12 12.92 12.12 890,400 41,630 20.6
16/07/2018
12.40
 2,912,010 12.33 12.53 12.17 299,380 5,700 7.1
13/07/2018
12.07
 3,138,160 12.07 12.33 11.97 218,020 746,850 -12.5
12/07/2018
11.81
 2,508,790 11.81 12.12 11.32 399,740 944,040 -12.4
11/07/2018
11.35
 5,441,810 11.71 11.81 11.30 845,260 1,702,730 -19.0
10/07/2018
12.15
 3,612,750 12.17 12.51 12.02 1,238,750 1,181,370 1.4
09/07/2018
11.97
 5,423,120 12.12 12.53 11.94 1,419,110 1,571,520 -3.6
06/07/2018
11.86
 5,061,910 10.99 11.86 10.71 1,653,050 1,836,950 -3.4
05/07/2018
11.09
 3,044,050 11.58 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 12.74 12.92 11.84 69,090 1,920,020 -43.8
02/07/2018
12.71
 3,542,250 13.10 13.35 12.51 1,497,630 114,900 34.8
29/06/2018
13.35
 2,112,720 13.35 13.71 13.20 295,460 622,000 -8.5
28/06/2018
13.30
 3,833,920 13.56 13.76 13.25 424,210 210,910 5.6
27/06/2018
13.76
 1,931,320 14.28 14.48 13.76 233,050 105,220 3.5
26/06/2018
14.28
 1,283,390 14.12 14.43 14.02 137,630 273,260 -3.7
25/06/2018
14.48
 1,937,980 14.41 14.71 14.33 31,230 49,650 -0.5
22/06/2018
14.12
 2,281,830 13.38 14.20 13.38 192,050 337,630 -4.0
21/06/2018
13.76
 2,073,850 14.18 14.38 13.66 487,220 814,880 -8.9
20/06/2018
14.38
 2,364,060 13.92 14.38 13.69 366,640 305,560 1.7
19/06/2018
13.76
 5,460,120 13.76 13.87 13.05 549,840 899,980 -9.2
18/06/2018
14.02
 2,873,220 14.89 14.92 13.97 88,990 679,320 -16.7
15/06/2018
14.89
 2,262,000 14.38 14.89 14.28 214,860 493,670 -7.9
14/06/2018
14.53
 3,869,180 15.25 15.36 14.53 226,310 1,908,580 -48.5
13/06/2018
15.23
 1,672,030 15.20 15.41 14.97 11,330 73,900 -1.9
12/06/2018
15.20
 4,314,510 15.56 15.66 14.82 165,980 966,660 -23.6
11/06/2018
15.92
 2,320,290 15.97 16.41 15.92 92,600 123,980 -1.0
08/06/2018
16.18
 2,683,390 16.02 16.28 15.82 79,380 31,840 1.5
07/06/2018
16.02
 3,704,890 16.33 16.54 16.02 438,230 440,840 0.0
06/06/2018
16.33
 2,532,640 15.64 16.33 15.31 26,500 34,380 -0.2

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