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

31.70
-0.30
(-0.94%)
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)
11/08/2017
10.43
 2,439,370 10.37 10.48 10.17 627,520 0 12.7
10/08/2017
10.43
 4,450,650 10.37 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 11.35 11.35 10.48 364,140 738,420 -7.7
08/08/2017
11.25
 2,963,240 11.25 11.30 11.15 599,230 3,930 13.4
07/08/2017
11.20
 3,107,320 11.05 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 11.15 11.45 11.15 1,882,900 322,470 35.5
02/08/2017
11.17
 6,829,100 10.87 11.42 10.78 2,125,100 216,120 42.4
01/08/2017
11.05
 3,554,410 10.95 11.12 10.85 809,640 180,400 13.9
31/07/2017
11.05
 6,728,350 10.50 11.12 10.50 2,963,010 160,330 61.3
28/07/2017
10.45
 5,408,060 10.38 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 10.15 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 9.56 9.71 9.43 11,000 2,000 0.2
21/07/2017
9.58
 2,846,690 9.80 9.85 9.58 515,930 10,000 9.9
20/07/2017
9.75
 2,885,390 9.58 9.75 9.46 380 300 0.0
19/07/2017
9.48
 1,785,650 9.53 9.58 9.46 512,000 0 9.8
18/07/2017
9.43
 1,988,430 9.38 9.51 9.31 25,700 19,400 0.1
17/07/2017
9.41
 2,508,150 9.68 9.71 9.38 12,920 184,700 -3.3
14/07/2017
9.61
 1,615,650 9.80 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 10.20 10.30 10.03 96,260 13,000 1.7
05/07/2017
10.15
 3,792,250 10.13 10.18 10.05 6,210 6,450 0.0
04/07/2017
10.10
 3,960,190 10.40 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 10.05 10.15 10.05 721,120 36,090 13.9
29/06/2017
10.10
 5,414,500 10.03 10.25 10.03 212,670 1,000 4.3
28/06/2017
9.93
 3,584,220 9.88 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 9.80 9.90 9.75 26,500 96,000 -1.4
22/06/2017
9.88
 4,700,650 10.15 10.20 9.88 11,410 33,000 -0.4
21/06/2017
10.10
 7,245,070 10.15 10.25 9.88 205,260 64,170 2.8
20/06/2017
10.23
 6,648,680 10.10 10.25 10.00 1,007,960 347,570 13.5
19/06/2017
9.95
 4,812,540 9.95 9.98 9.85 316,120 314,660 0.0
16/06/2017
9.83
 3,740,610 9.80 9.90 9.78 112,330 149,840 -0.7
15/06/2017
9.85
 5,827,220 10.00 10.00 9.78 102,080 4,140 2.0
14/06/2017
9.95
 7,438,470 9.80 10.00 9.78 430,720 40,000 7.8
13/06/2017
9.71
 4,418,920 9.46 9.80 9.41 63,550 3,100 1.2
12/06/2017
9.43
 4,459,550 9.41 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 9.61 9.66 9.41 27,900 11,660 0.3
07/06/2017
9.66
 6,665,550 9.71 9.83 9.61 2,000 11,500 -0.2
06/06/2017
9.66
 8,701,470 9.26 9.68 9.21 510,050 25,000 9.0
05/06/2017
9.31
 3,173,120 9.21 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 9.21 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 9.41 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 9.46 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 9.18 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 8.66 9.16 8.66 6,480 7,570 0.0
19/05/2017
8.56
 5,387,170 8.39 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 8.36 8.41 8.29 4,260 55,370 -0.9
16/05/2017
8.41
 3,557,650 8.46 8.49 8.31 7,000 150,100 -2.4
15/05/2017
8.41
 3,094,730 8.41 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 8.16 8.31 8.14 60,100 201,000 -2.4
08/05/2017
8.21
 2,750,130 8.29 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 8.11 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 8.11 8.34 8.04 104,760 0 1.7
25/04/2017
8.14
 2,039,700 8.16 8.21 8.06 33,750 22,300 0.2
24/04/2017
8.14
 915,040 8.21 8.26 8.11 2,000 4,200 0.0
21/04/2017
8.24
 2,322,130 8.34 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 8.46 8.49 8.16 52,000 10 0.9
14/04/2017
8.49
 4,089,000 8.31 8.49 8.19 10,150 33,000 -0.4
13/04/2017
8.41
 4,017,550 8.41 8.51 8.36 540 0 0.0
12/04/2017
8.46
 3,272,610 8.46 8.56 8.36 2,180 7,400 -0.1
11/04/2017
8.46
 3,274,570 8.46 8.49 8.34 55,550 90,000 -0.6
10/04/2017
8.46
 3,210,070 8.56 8.59 8.46 350,630 1,200 6.0
07/04/2017
8.51
 4,065,580 8.51 8.59 8.36 375,190 31,000 5.9
05/04/2017
8.54
 3,256,600 8.56 8.64 8.51 41,000 4,440 0.6
04/04/2017
8.56
 3,160,690 8.61 8.68 8.49 16,000 500 0.3
03/04/2017
8.54
 3,046,160 8.68 8.73 8.54 9,220 5,000 0.1
31/03/2017
8.73
 2,402,720 8.83 8.83 8.66 11,000 0 0.2
30/03/2017
8.83
 5,467,270 8.66 8.88 8.64 278,100 1,490 4.9
29/03/2017
8.66
 4,029,300 8.68 8.68 8.51 131,000 214,490 -1.4
28/03/2017
8.66
 3,129,920 8.76 8.86 8.66 100,000 2,020 1.7
27/03/2017
8.83
 7,212,840 8.96 9.03 8.78 257,050 11,000 4.4
24/03/2017
8.91
 8,242,990 8.78 8.91 8.66 440,400 500 7.8
23/03/2017
8.68
 3,455,890 8.66 8.78 8.56 283,260 29,900 4.4
22/03/2017
8.66
 9,321,930 8.66 8.78 8.61 32,490 376,010 -6.0

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