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)
06/09/2017
10.58
 2,638,220 10.76 10.76 10.50 135,200 303,800 -3.5
05/09/2017
10.76
 1,769,650 10.81 10.81 10.58 441,370 59,500 8.0
01/09/2017
10.81
 3,772,890 10.63 11.09 10.66 510,750 59,250 9.6
31/08/2017
10.63
 5,421,350 9.94 10.63 9.94 142,930 56,850 1.7
30/08/2017
9.94
 1,728,800 10.09 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 10.17 10.32 10.12 109,830 10,000 2.0
24/08/2017
10.17
 2,016,560 9.96 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 10.09 10.09 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 9.86 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 10.68 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
11/08/2017
10.43
 2,439,370 10.43 10.48 10.17 627,520 0 12.7
10/08/2017
10.43
 4,450,650 10.48 10.68 9.96 66,710 130,500 -1.3
09/08/2017: Cổ tức tiền mặt tỉ lệ: 7%
09/08/2017
10.48
 9,682,480 11.25 11.35 10.48 364,140 738,420 -7.7
08/08/2017
11.25
 2,963,240 11.20 11.30 11.15 599,230 3,930 13.4
07/08/2017
11.20
 3,107,320 11.15 11.22 11.05 291,800 4,300 6.4
04/08/2017
11.15
 2,565,930 11.40 11.40 11.15 42,200 12,160 0.7
03/08/2017
11.40
 4,418,090 11.17 11.45 11.15 1,882,900 322,470 35.5
02/08/2017
11.17
 6,829,100 11.05 11.42 10.78 2,125,100 216,120 42.4
01/08/2017
11.05
 3,554,410 11.05 11.12 10.85 809,640 180,400 13.9
31/07/2017
11.05
 6,728,350 10.45 11.12 10.50 2,963,010 160,330 61.3
28/07/2017
10.45
 5,408,060 10.30 10.55 10.25 425,050 31,000 8.3
27/07/2017
10.30
 3,954,610 10.25 10.38 10.15 5,220 171,880 -3.4
26/07/2017
10.25
 4,938,950 10.20 10.40 10.13 788,810 47,100 15.3
25/07/2017
10.20
 4,854,620 9.66 10.20 9.66 954,000 34,260 18.3
24/07/2017
9.66
 1,521,320 9.58 9.71 9.43 11,000 2,000 0.2
21/07/2017
9.58
 2,846,690 9.75 9.85 9.58 515,930 10,000 9.9
20/07/2017
9.75
 2,885,390 9.48 9.75 9.46 380 300 0.0
19/07/2017
9.48
 1,785,650 9.43 9.58 9.46 512,000 0 9.8
18/07/2017
9.43
 1,988,430 9.41 9.51 9.31 25,700 19,400 0.1
17/07/2017
9.41
 2,508,150 9.61 9.71 9.38 12,920 184,700 -3.3
14/07/2017
9.61
 1,615,650 9.73 9.80 9.61 12,000 57,000 -0.9
13/07/2017
9.73
 1,427,810 9.61 9.78 9.58 0 7,520 -0.1
12/07/2017
9.61
 2,218,530 9.80 9.80 9.61 40,370 50,800 -0.2
11/07/2017
9.80
 2,406,080 9.80 9.83 9.48 20,310 68,600 -0.9
10/07/2017
9.80
 4,280,320 10.05 10.10 9.80 22,440 33,100 -0.2
07/07/2017
10.05
 4,883,780 10.10 10.25 10.03 694,060 2,970 14.1
06/07/2017
10.10
 5,082,620 10.15 10.30 10.03 96,260 13,000 1.7
05/07/2017
10.15
 3,792,250 10.10 10.18 10.05 6,210 6,450 0.0
04/07/2017
10.10
 3,960,190 10.30 10.40 10.05 138,670 0 2.8
03/07/2017
10.30
 3,702,190 10.15 10.43 10.15 1,442,960 20,350 29.5
30/06/2017
10.15
 2,718,220 10.10 10.15 10.05 721,120 36,090 13.9
29/06/2017
10.10
 5,414,500 9.93 10.25 10.03 212,670 1,000 4.3
28/06/2017
9.93
 3,584,220 9.90 10.05 9.80 28,900 2,000 0.5
27/06/2017
9.90
 3,955,780 10.05 10.13 9.90 261,100 3,000 5.2
26/06/2017
10.05
 4,079,030 9.90 10.13 9.85 100,080 15,000 1.7
23/06/2017
9.90
 4,067,480 9.88 9.90 9.75 26,500 96,000 -1.4
22/06/2017
9.88
 4,700,650 10.10 10.20 9.88 11,410 33,000 -0.4
21/06/2017
10.10
 7,245,070 10.23 10.25 9.88 205,260 64,170 2.8
20/06/2017
10.23
 6,648,680 9.95 10.25 10.00 1,007,960 347,570 13.5
19/06/2017
9.95
 4,812,540 9.83 9.98 9.85 316,120 314,660 0.0
16/06/2017
9.83
 3,740,610 9.85 9.90 9.78 112,330 149,840 -0.7
15/06/2017
9.85
 5,827,220 9.95 10.00 9.78 102,080 4,140 2.0
14/06/2017
9.95
 7,438,470 9.71 10.00 9.78 430,720 40,000 7.8
13/06/2017
9.71
 4,418,920 9.43 9.80 9.41 63,550 3,100 1.2
12/06/2017
9.43
 4,459,550 9.38 9.58 9.33 383,900 45,140 6.4
09/06/2017
9.38
 4,780,100 9.51 9.58 9.36 27,650 0 0.5
08/06/2017
9.51
 3,776,460 9.66 9.66 9.41 27,900 11,660 0.3
07/06/2017
9.66
 6,665,550 9.66 9.83 9.61 2,000 11,500 -0.2
06/06/2017
9.66
 8,701,470 9.31 9.68 9.21 510,050 25,000 9.0
05/06/2017
9.31
 3,173,120 9.08 9.36 9.16 9,020 32,800 -0.4
02/06/2017
9.08
 5,040,700 9.11 9.16 8.93 26,520 30,000 -0.1
01/06/2017
9.11
 3,182,440 9.18 9.28 9.11 15,610 3,000 0.2
31/05/2017
9.18
 4,665,780 9.13 9.26 9.03 55,030 500,000 -8.2
30/05/2017
9.13
 7,521,710 9.46 9.56 9.13 84,150 604,330 -9.9
29/05/2017
9.46
 6,835,440 9.71 9.85 9.41 411,310 451,400 -0.8
26/05/2017
9.71
 6,662,620 9.51 9.71 9.46 1,844,530 41,040 34.7
25/05/2017
9.51
 8,562,650 9.58 9.80 9.46 1,094,420 903,900 3.7
24/05/2017
9.58
 9,620,910 9.23 9.63 9.11 1,855,720 864,750 18.7
23/05/2017
9.23
 10,107,090 9.16 9.53 9.03 2,030,580 15,940 37.8
22/05/2017
9.16
 15,701,040 8.56 9.16 8.66 6,480 7,570 0.0
19/05/2017
8.56
 5,387,170 8.36 8.56 8.34 131,650 13,000 2.0
18/05/2017
8.36
 3,270,310 8.31 8.49 8.29 332,300 6,000 5.5
17/05/2017
8.31
 2,289,770 8.41 8.41 8.29 4,260 55,370 -0.9
16/05/2017
8.41
 3,557,650 8.41 8.49 8.31 7,000 150,100 -2.4
15/05/2017
8.41
 3,094,730 8.44 8.44 8.31 1,000 54,700 -0.9
12/05/2017
8.44
 3,232,780 8.46 8.61 8.41 275,540 108,340 2.9
11/05/2017
8.46
 3,438,740 8.51 8.59 8.46 50,720 139,000 -1.5
10/05/2017
8.51
 6,204,060 8.26 8.61 8.26 75,000 66,350 0.1
09/05/2017
8.26
 3,390,050 8.21 8.31 8.14 60,100 201,000 -2.4
08/05/2017
8.21
 2,750,130 8.24 8.29 8.11 100 137,000 -2.3
05/05/2017
8.24
 2,558,190 8.36 8.36 8.16 166,840 130,700 0.6
04/05/2017
8.36
 3,603,070 8.26 8.49 8.19 119,490 400,000 -4.7
03/05/2017
8.26
 2,134,200 8.26 8.36 8.21 1,500 366,094 -6.1
28/04/2017
8.26
 4,054,470 8.26 8.31 8.11 490,130 1,081,730 -9.7
27/04/2017
8.26
 1,305,200 8.21 8.31 8.19 230,060 155,490 1.2
26/04/2017
8.21
 3,093,360 8.14 8.34 8.04 104,760 0 1.7
25/04/2017
8.14
 2,039,700 8.14 8.21 8.06 33,750 22,300 0.2
24/04/2017
8.14
 915,040 8.24 8.26 8.11 2,000 4,200 0.0
21/04/2017
8.24
 2,322,130 8.26 8.41 8.21 36,960 18,040 0.3
20/04/2017
8.26
 3,276,820 8.11 8.41 8.04 5,200 108,700 -1.7
19/04/2017
8.11
 2,200,740 8.21 8.21 8.11 13,000 130,360 -1.9
18/04/2017
8.21
 3,394,390 8.16 8.21 8.06 10,150 0 0.2
17/04/2017
8.16
 2,640,550 8.49 8.49 8.16 52,000 10 0.9

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