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

31.85
0.15
(0.47%)
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)
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 12.87 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 12.45 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 12.43 12.48 12.17 7,080 121,850 -2.7
22/12/2017
12.25
 1,931,970 12.28 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 12.43 12.56 12.25 12,360 100 0.3
14/12/2017
12.56
 1,472,190 12.22 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 12.28 12.74 12.28 174,700 231,340 -1.4
08/12/2017
12.84
 853,010 12.87 12.94 12.66 4,420 382,750 -9.4
07/12/2017
12.84
 642,950 12.84 12.92 12.61 130,850 11,530 2.9
06/12/2017
12.76
 1,856,030 12.69 12.79 12.58 59,540 219,490 -3.9
05/12/2017
12.79
 2,429,510 13.20 13.20 12.79 348,140 502,000 -3.8
04/12/2017
13.10
 1,010,470 13.20 13.46 13.10 114,320 230,070 -3.0
01/12/2017
13.10
 1,313,000 13.15 13.17 13.05 215,990 405,200 -4.8
30/11/2017
13.17
 1,539,270 13.35 13.51 13.10 207,310 55,600 3.9
29/11/2017
13.15
 1,644,260 12.79 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 13.35 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 12.22 12.40 12.15 391,180 424,000 -0.8
17/11/2017
12.35
 2,518,270 12.43 12.48 12.07 658,760 730,660 -1.6
16/11/2017
12.40
 2,383,080 12.35 12.51 12.17 1,133,730 348,840 18.9
15/11/2017
12.43
 1,143,070 12.43 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 12.15 12.30 12.12 570,140 3,550 13.5
10/11/2017
12.12
 2,655,350 11.97 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 11.66 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 11.20 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 11.20 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 10.73 10.89 10.43 102,740 110,310 -0.1
25/10/2017
10.79
 1,419,710 10.63 10.94 10.63 124,580 500 2.6
24/10/2017
10.66
 991,780 10.61 10.73 10.58 65,920 3,000 1.3
23/10/2017
10.73
 2,104,280 10.73 11.02 10.68 644,780 34,100 12.8
20/10/2017
10.99
 2,795,090 10.84 11.02 10.84 1,025,350 180 21.9
19/10/2017
10.91
 2,221,120 10.89 10.97 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 10.48 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 10.32 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 10.32 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 10.37 10.43 10.27 200 0 0.0
06/10/2017
10.25
 2,512,220 10.20 10.37 10.17 50,470 350 1.0
05/10/2017
10.22
 1,259,970 10.37 10.40 10.20 1,050 500 0.0
04/10/2017
10.30
 1,798,560 10.22 10.37 10.20 0 100 0.0
03/10/2017
10.20
 2,747,020 10.17 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 10.63 10.73 10.58 74,170 30,000 0.9
21/09/2017
10.71
 3,542,580 10.48 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 10.58 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 10.45 10.71 10.43 4,010 100,000 -2.0
13/09/2017
10.53
 865,900 10.61 10.63 10.45 620 29,700 -0.6
12/09/2017
10.53
 1,086,660 10.32 10.63 10.30 0 9,000 -0.2
11/09/2017
10.37
 1,595,410 10.37 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 10.55 10.89 10.55 427,050 205,510 4.6
06/09/2017
10.58
 2,638,220 10.63 10.73 10.50 135,200 303,800 -3.5
05/09/2017
10.76
 1,769,650 10.79 10.79 10.58 441,370 59,500 8.0
01/09/2017
10.81
 3,772,890 10.84 11.09 10.66 510,750 59,250 9.6
31/08/2017
10.63
 5,421,350 9.96 10.63 9.94 142,930 56,850 1.7
30/08/2017
9.94
 1,728,800 10.12 10.12 9.94 120,680 328,620 -4.1
29/08/2017
10.09
 1,636,320 10.09 10.22 10.07 100 18,100 -0.4
28/08/2017
10.09
 1,189,610 10.14 10.22 10.04 5,020 0 0.1
25/08/2017
10.14
 1,774,880 10.22 10.32 10.12 109,830 10,000 2.0
24/08/2017
10.17
 2,016,560 9.99 10.22 9.96 285,160 114,340 3.4
23/08/2017
9.96
 1,180,060 9.84 10.02 9.78 202,150 100,500 1.9
22/08/2017
9.84
 1,799,420 10.07 10.07 9.84 31,790 0 0.6
21/08/2017
10.09
 1,027,780 10.14 10.20 9.86 6,680 14,500 -0.2
18/08/2017
10.14
 2,250,620 9.76 10.27 9.66 106,680 75,000 0.6
17/08/2017
9.86
 5,639,850 10.27 10.35 9.81 261,640 1,090,400 -16.2
16/08/2017
10.27
 2,001,570 10.43 10.48 10.17 66,220 50,000 0.3
15/08/2017
10.43
 1,784,120 10.66 10.68 10.43 15,060 73,560 -1.2
14/08/2017
10.68
 1,736,920 10.43 10.68 10.27 90,580 10,000 1.7

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