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)
29/01/2018
17.77
 4,395,390 16.69 17.85 16.95 1,635,280 881,650 26.1
26/01/2018
16.69
 5,677,170 15.61 16.69 16.18 2,044,290 1,524,370 16.8
25/01/2018
15.61
 7,986,250 14.61 15.61 14.79 1,663,290 62,460 48.1
22/01/2018
14.61
 5,040,120 13.82 14.69 13.79 477,040 35,940 12.2
19/01/2018
13.82
 3,553,540 13.92 14.02 13.66 855,840 502,920 9.5
18/01/2018
13.92
 1,833,010 13.87 13.92 13.51 544,070 21,770 14.0
17/01/2018
13.87
 2,847,680 14.23 14.43 13.87 116,090 60,940 1.5
16/01/2018
14.23
 2,368,450 14.02 14.33 14.00 141,150 50,040 2.5
15/01/2018
14.02
 1,787,190 14.00 14.23 13.74 1,110,880 14,780 29.6
12/01/2018
14.00
 2,484,840 14.18 14.18 13.92 969,290 7,670 26.2
11/01/2018
14.18
 1,566,970 14.10 14.25 13.94 88,350 4,500 2.3
10/01/2018
14.10
 2,817,750 14.07 14.51 14.02 1,786,970 7,580 48.7
09/01/2018
14.07
 4,214,750 14.30 14.36 13.35 879,570 5,440 23.8
08/01/2018
14.30
 2,053,870 14.07 14.48 14.07 33,530 50,730 -0.5
05/01/2018
14.07
 1,908,830 14.15 14.15 13.84 682,710 1,400 18.7
04/01/2018
14.15
 4,424,190 13.76 14.23 13.64 2,264,000 1,000 61.0
03/01/2018
13.76
 2,458,110 13.87 13.89 13.61 530,080 8,970 14.0
02/01/2018
13.87
 2,903,770 13.10 13.87 12.94 1,446,220 16,800 37.3
29/12/2017
13.10
 2,593,290 12.71 13.10 12.71 510,740 11,700 12.7
28/12/2017
12.71
 1,382,650 12.53 12.89 12.53 28,830 4,530 0.6
27/12/2017
12.53
 1,201,510 12.38 12.66 12.35 48,530 8,220 1.0
26/12/2017
12.38
 1,009,560 12.22 12.38 12.07 101,960 393,000 -6.9
25/12/2017
12.22
 572,480 12.25 12.48 12.17 7,080 121,850 -2.7
22/12/2017
12.25
 1,931,970 12.43 12.43 12.07 4,610 129,480 -3.0
21/12/2017
12.43
 1,312,160 12.58 12.74 12.43 105,240 261,940 -3.8
20/12/2017
12.58
 873,610 12.38 12.69 12.35 205,510 46,860 3.8
19/12/2017
12.38
 939,300 12.51 12.69 12.38 15,360 440 0.4
18/12/2017
12.51
 1,023,650 12.48 12.58 12.43 15,160 0 0.4
15/12/2017
12.48
 642,650 12.56 12.56 12.25 12,360 100 0.3
14/12/2017
12.56
 1,472,190 12.28 12.58 11.94 407,760 31,000 9.0
13/12/2017
12.28
 2,017,220 12.38 12.43 12.15 506,180 50,000 10.8
12/12/2017
12.38
 2,619,460 12.33 12.53 11.48 577,170 189,840 8.9
11/12/2017
12.33
 1,236,890 12.84 12.84 12.28 174,700 231,340 -1.4
08/12/2017
12.84
 853,010 12.84 12.94 12.66 4,420 382,750 -9.4
07/12/2017
12.84
 642,950 12.76 12.92 12.61 130,850 11,530 2.9
06/12/2017
12.76
 1,856,030 12.79 12.79 12.58 59,540 219,490 -3.9
05/12/2017
12.79
 2,429,510 13.10 13.20 12.79 348,140 502,000 -3.8
04/12/2017
13.10
 1,010,470 13.10 13.46 13.10 114,320 230,070 -3.0
01/12/2017
13.10
 1,313,000 13.17 13.17 13.05 215,990 405,200 -4.8
30/11/2017
13.17
 1,539,270 13.15 13.51 13.10 207,310 55,600 3.9
29/11/2017
13.15
 1,644,260 12.84 13.15 12.79 679,460 502,010 4.4
28/11/2017
12.84
 1,735,860 12.94 13.05 12.61 9,190 507,480 -12.4
27/11/2017
12.94
 1,300,640 12.99 13.12 12.89 109,300 95,700 0.3
24/11/2017
12.99
 1,762,130 12.99 13.12 12.84 47,040 624,580 -14.6
23/11/2017
12.99
 2,648,530 13.20 13.61 12.99 358,160 463,870 -2.7
22/11/2017
13.20
 4,041,890 12.35 13.20 12.33 2,086,880 912,250 29.7
21/11/2017
12.35
 2,397,310 12.33 12.58 12.33 469,650 413,200 1.3
20/11/2017
12.33
 1,424,750 12.35 12.40 12.15 391,180 424,000 -0.8
17/11/2017
12.35
 2,518,270 12.40 12.48 12.07 658,760 730,660 -1.6
16/11/2017
12.40
 2,383,080 12.43 12.51 12.17 1,133,730 348,840 18.9
15/11/2017
12.43
 1,143,070 12.48 12.53 12.33 645,670 29,000 14.9
14/11/2017
12.48
 1,976,900 12.30 12.53 12.07 809,940 20,230 19.1
13/11/2017
12.30
 1,456,000 12.12 12.30 12.12 570,140 3,550 13.5
10/11/2017
12.12
 2,655,350 12.07 12.43 11.97 1,327,310 22,740 31.0
09/11/2017
12.07
 2,328,420 12.22 12.28 12.02 654,390 39,330 14.5
08/11/2017
12.22
 3,162,900 11.74 12.22 11.66 1,426,110 14,890 33.1
07/11/2017
11.74
 2,397,470 11.74 11.84 11.61 1,491,900 47,950 33.0
06/11/2017
11.74
 2,248,950 11.50 11.74 11.43 430,800 12,540 9.4
03/11/2017
11.50
 2,000,100 11.25 11.50 11.04 749,600 12,200 16.1
02/11/2017
11.25
 2,240,060 11.50 11.58 11.04 266,830 100,400 3.6
01/11/2017
11.50
 2,540,230 11.22 11.53 11.22 903,420 96,500 17.9
31/10/2017
11.22
 2,860,900 11.22 11.38 11.04 1,127,790 306,190 18.0
30/10/2017
11.22
 5,516,030 10.89 11.45 10.89 1,073,460 84,080 21.5
27/10/2017
10.89
 1,525,120 10.63 10.89 10.55 209,100 38,610 3.6
26/10/2017
10.63
 1,949,360 10.79 10.89 10.43 102,740 110,310 -0.1
25/10/2017
10.79
 1,419,710 10.66 10.94 10.63 124,580 500 2.6
24/10/2017
10.66
 991,780 10.73 10.73 10.58 65,920 3,000 1.3
23/10/2017
10.73
 2,104,280 10.99 11.02 10.68 644,780 34,100 12.8
20/10/2017
10.99
 2,795,090 10.91 11.02 10.84 1,025,350 180 21.9
19/10/2017
10.91
 2,221,120 10.99 10.99 10.68 576,390 1,000 12.2
18/10/2017
10.99
 3,877,330 11.04 11.15 10.94 1,739,800 45,870 36.4
17/10/2017
11.04
 5,851,150 10.45 11.04 10.48 861,950 40,030 17.3
16/10/2017
10.45
 1,723,790 10.37 10.50 10.37 280,050 63,310 4.4
13/10/2017
10.37
 720,350 10.35 10.40 10.30 257,680 20,000 4.8
12/10/2017
10.35
 1,237,240 10.43 10.50 10.35 28,540 60 0.6
11/10/2017
10.43
 2,054,250 10.27 10.50 10.30 450,250 700 9.1
10/10/2017
10.27
 786,110 10.27 10.37 10.25 1,010 2,000 0.0
09/10/2017
10.27
 1,931,480 10.25 10.43 10.27 200 0 0.0
06/10/2017
10.25
 2,512,220 10.22 10.37 10.17 50,470 350 1.0
05/10/2017
10.22
 1,259,970 10.30 10.40 10.20 1,050 500 0.0
04/10/2017
10.30
 1,798,560 10.20 10.37 10.20 0 100 0.0
03/10/2017
10.20
 2,747,020 10.12 10.37 10.12 27,870 70 0.6
02/10/2017
10.12
 1,316,100 10.07 10.27 10.07 10 0 0.0
29/09/2017
10.07
 2,047,180 10.09 10.20 10.07 28,460 424,610 -7.8
28/09/2017
10.09
 2,620,840 10.37 10.48 10.09 399,200 757,970 -7.2
27/09/2017
10.37
 1,270,120 10.48 10.53 10.37 1,500 51,500 -1.0
26/09/2017
10.48
 1,400,280 10.48 10.58 10.45 6,380 0 0.1
25/09/2017
10.48
 1,296,670 10.58 10.61 10.43 5,300 150,000 -3.0
22/09/2017
10.58
 1,539,180 10.71 10.73 10.58 74,170 30,000 0.9
21/09/2017
10.71
 3,542,580 10.53 10.73 10.45 815,120 155,000 13.6
20/09/2017
10.53
 1,165,030 10.61 10.61 10.48 487,720 637,850 -3.1
19/09/2017
10.61
 1,771,760 10.53 10.71 10.50 154,150 111,500 0.9
18/09/2017
10.53
 1,867,500 10.48 10.63 10.45 20 14,500 -0.3
15/09/2017
10.48
 761,660 10.61 10.61 10.45 7,470 81,980 -1.5
14/09/2017
10.61
 1,630,270 10.53 10.71 10.43 4,010 100,000 -2.0
13/09/2017
10.53
 865,900 10.53 10.63 10.45 620 29,700 -0.6
12/09/2017
10.53
 1,086,660 10.37 10.63 10.30 0 9,000 -0.2
11/09/2017
10.37
 1,595,410 10.45 10.58 10.27 360,000 56,000 6.2
08/09/2017
10.45
 2,150,240 10.71 10.71 10.45 2,600 72,680 -1.5
07/09/2017
10.71
 2,388,710 10.58 10.89 10.55 427,050 205,510 4.6

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