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)
28/06/2018
13.30
 3,833,920 13.76 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 14.48 14.48 14.02 137,630 273,260 -3.7
25/06/2018
14.48
 1,937,980 14.12 14.71 14.33 31,230 49,650 -0.5
22/06/2018
14.12
 2,281,830 13.76 14.20 13.38 192,050 337,630 -4.0
21/06/2018
13.76
 2,073,850 14.38 14.38 13.66 487,220 814,880 -8.9
20/06/2018
14.38
 2,364,060 13.76 14.38 13.69 366,640 305,560 1.7
19/06/2018
13.76
 5,460,120 14.02 14.02 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 14.53 14.89 14.28 214,860 493,670 -7.9
14/06/2018
14.53
 3,869,180 15.23 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 15.92 15.92 14.82 165,980 966,660 -23.6
11/06/2018
15.92
 2,320,290 16.18 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 15.61 16.33 15.31 26,500 34,380 -0.2
05/06/2018
15.61
 3,066,250 15.66 16.02 15.20 48,930 246,060 -6.0
04/06/2018
15.66
 4,878,280 15.25 15.72 14.59 76,770 728,160 -19.3
01/06/2018
15.25
 3,634,920 15.02 15.77 14.79 576,020 831,020 -7.6
31/05/2018
15.02
 3,412,580 14.18 15.10 14.02 51,100 311,240 -7.6
30/05/2018
14.18
 2,144,210 14.18 14.64 14.05 35,580 24,230 0.3
29/05/2018
14.18
 2,874,020 13.25 14.18 13.25 16,630 515,960 -13.6
28/05/2018
13.25
 3,902,270 14.23 14.23 13.25 117,560 92,330 0.7
25/05/2018
14.23
 2,161,610 15.23 15.46 14.23 43,820 340,590 -8.7
24/05/2018
15.23
 1,089,040 15.64 15.79 15.13 310,290 96,890 6.4
23/05/2018
15.64
 1,819,230 15.05 15.66 14.77 173,810 52,630 3.6
22/05/2018
15.05
 3,119,620 16.18 16.18 15.05 177,810 149,630 0.8
21/05/2018
16.18
 2,405,890 16.92 16.92 16.18 128,730 772,350 -20.7
18/05/2018
16.92
 2,937,450 16.95 17.15 15.92 286,880 236,290 1.7
17/05/2018
16.95
 1,502,680 17.05 17.21 16.79 152,020 48,850 3.4
16/05/2018
17.05
 1,856,760 17.77 17.77 17.03 150,740 103,630 1.6
15/05/2018
17.77
 2,221,560 17.62 17.98 17.46 360,270 731,800 -12.8
14/05/2018
17.62
 918,220 17.46 17.82 17.31 127,490 173,760 -1.6
11/05/2018
17.46
 2,116,330 16.79 17.57 16.18 212,590 81,050 4.4
10/05/2018
16.79
 2,834,040 17.98 18.28 16.72 128,110 63,290 2.1
09/05/2018
17.98
 1,843,140 18.23 18.62 17.72 520,500 513,000 0.2
08/05/2018
18.23
 3,013,460 17.85 18.98 17.67 644,770 171,200 17.0
07/05/2018
17.85
 3,558,490 16.69 17.85 16.28 532,390 1,997,400 -47.1
04/05/2018
16.69
 1,599,340 17.31 17.72 16.69 21,180 572,580 -18.3
03/05/2018
17.31
 4,169,480 17.26 17.92 16.05 1,786,410 1,718,660 2.1
02/05/2018
17.26
 1,868,640 18.54 18.95 17.26 47,970 440,160 -13.8
27/04/2018
18.54
 2,026,830 18.75 19.57 18.49 210,940 1,009,610 -29.1
26/04/2018
18.75
 2,207,270 19.52 19.77 18.23 843,000 1,190 31.6
24/04/2018
19.52
 2,503,080 18.85 19.77 18.44 694,720 179,170 19.5
23/04/2018
18.85
 3,210,890 20.26 20.88 18.85 1,726,580 341,730 55.0
20/04/2018
20.26
 2,415,490 19.52 20.31 19.00 584,650 803,920 -8.7
19/04/2018
19.52
 2,755,020 20.65 20.75 19.41 56,600 324,320 -10.4
18/04/2018
20.65
 1,196,420 21.52 21.93 20.65 23,240 78,640 -2.3
17/04/2018
21.52
 2,516,280 20.54 21.52 20.39 141,070 141,680 0.0
16/04/2018
20.54
 2,207,540 21.57 21.57 20.54 60,310 539,880 -19.8
13/04/2018
21.57
 3,369,270 22.80 23.01 21.42 64,210 662,690 -25.7
12/04/2018
22.80
 1,816,480 22.86 23.11 22.39 212,460 121,710 4.1
11/04/2018
22.86
 2,384,910 23.37 24.04 22.60 4,531,890 4,258,840 12.3
10/04/2018
23.37
 4,181,500 22.80 23.83 23.01 1,102,840 473,690 29.0
09/04/2018
22.80
 2,724,810 22.60 23.11 22.29 204,020 625,750 -18.6
06/04/2018
22.60
 1,469,830 22.60 22.96 22.50 138,480 189,400 -2.2
05/04/2018
22.60
 1,744,010 23.01 23.01 22.47 42,180 859,230 -35.9
04/04/2018
23.01
 1,511,210 23.16 23.34 23.01 3,050,730 2,851,760 9.0
03/04/2018
23.16
 1,340,170 23.11 23.52 22.96 63,610 113,370 -2.2
02/04/2018
23.11
 2,610,170 22.29 23.11 22.06 309,820 167,500 6.4
30/03/2018
22.29
 2,211,040 22.60 22.60 21.91 330,590 11,570 13.9
29/03/2018
22.60
 896,470 22.88 22.96 22.50 22,100 32,400 -0.4
28/03/2018
22.88
 1,672,540 22.65 22.98 22.29 27,880 25,400 0.1
27/03/2018
22.65
 2,941,390 23.06 23.93 22.65 108,620 654,440 -24.8
26/03/2018
23.06
 1,932,890 21.75 23.06 21.57 125,770 55,160 3.1
23/03/2018
21.75
 3,661,530 22.75 22.75 21.26 126,970 527,830 -17.0
22/03/2018
22.75
 2,525,390 22.34 22.86 22.21 390,940 54,510 14.8
21/03/2018
22.34
 1,606,790 21.83 22.50 21.88 226,340 108,690 5.1
20/03/2018
21.83
 1,866,550 21.42 22.14 21.06 113,500 9,630 4.4
19/03/2018
21.42
 2,366,180 21.98 22.14 21.16 58,200 367,060 -13.0
16/03/2018
21.98
 2,628,200 21.42 22.34 21.47 704,020 382,210 13.8
15/03/2018
21.42
 3,528,060 20.03 21.42 19.88 99,940 45,700 2.2
14/03/2018
20.03
 1,996,080 20.13 20.44 19.98 131,710 125,640 0.2
13/03/2018
20.13
 1,980,080 19.83 20.13 19.52 34,420 357,680 -12.5
12/03/2018
19.83
 2,014,660 19.13 20.03 19.52 188,970 219,020 -1.2
09/03/2018
19.13
 2,263,330 19.11 19.52 19.00 96,080 821,850 -27.2
08/03/2018
19.11
 1,132,070 19.26 19.52 19.00 40,530 448,280 -15.2
07/03/2018
19.26
 2,053,190 19.34 19.57 18.95 934,510 614,290 12.0
06/03/2018
19.34
 2,525,060 18.08 19.34 18.21 732,240 649,950 2.9
05/03/2018
18.08
 2,589,100 19.41 19.72 18.08 229,870 279,920 -1.9
02/03/2018
19.41
 2,378,830 19.41 19.52 18.95 31,760 422,890 -14.6
01/03/2018
19.41
 2,634,150 20.03 20.34 19.26 39,130 357,000 -12.4
28/02/2018
20.03
 4,521,850 19.59 20.29 19.34 284,590 1,171,220 -34.5
27/02/2018
19.59
 2,216,610 19.57 19.93 19.31 30,190 455,660 -16.2
26/02/2018
19.57
 3,516,600 19.05 19.90 19.21 1,254,650 839,340 15.7
23/02/2018
19.05
 3,624,350 18.90 19.26 18.44 97,820 740,580 -23.5
22/02/2018
18.90
 2,856,780 19.21 19.83 18.87 250,900 228,090 0.8
21/02/2018
19.21
 2,137,010 18.18 19.44 18.28 642,570 477,470 6.1
13/02/2018
18.18
 2,458,380 17.74 18.75 17.98 669,960 1,087,070 -14.8
12/02/2018
17.74
 2,363,270 16.59 17.74 16.69 611,970 772,280 -5.3
09/02/2018
16.59
 1,800,170 16.54 16.95 15.38 261,650 269,170 -0.3
08/02/2018
16.54
 2,043,470 16.02 16.85 16.02 780,130 237,210 17.5
07/02/2018
16.02
 2,058,050 15.00 16.02 15.41 474,780 630,170 -4.9
06/02/2018
15.00
 3,316,700 16.10 16.10 15.00 521,560 938,790 -12.2
05/02/2018
16.10
 2,790,640 17.31 17.31 16.10 226,550 212,280 0.4
02/02/2018
17.31
 1,771,520 17.31 17.62 17.00 184,570 413,080 -7.7
01/02/2018
17.31
 1,894,280 17.57 17.74 16.90 740,740 827,600 -3.0
31/01/2018
17.57
 1,755,870 18.49 19.13 17.57 118,380 272,630 -5.6
30/01/2018
18.49
 3,283,230 17.77 18.49 16.87 899,870 522,820 13.0

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