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)
21/03/2017
8.66
 10,006,770 8.36 8.66 8.36 12,350 4,000 0.1
20/03/2017
8.34
 3,017,280 8.31 8.36 8.19 2,010 250,000 -4.1
17/03/2017
8.31
 4,646,040 8.14 8.34 8.11 30 250 0.0
16/03/2017
8.14
 1,860,750 8.19 8.24 8.09 0 0 0
15/03/2017
8.19
 1,177,930 8.11 8.19 8.09 1,200 0 0.0
14/03/2017
8.16
 2,190,590 8.14 8.21 8.11 9,700 94,520 -1.4
13/03/2017
8.21
 1,377,930 8.21 8.24 8.11 20,000 0 0.3
10/03/2017
8.24
 2,210,220 8.24 8.41 8.24 7,000 147,530 -2.3
09/03/2017
8.36
 4,635,690 8.26 8.44 8.24 27,600 0 0.5
08/03/2017
8.26
 2,091,720 8.16 8.34 8.11 90 0 0.0
07/03/2017
8.21
 1,229,860 8.26 8.26 8.16 18,250 1,570 0.3
06/03/2017
8.26
 2,663,090 8.26 8.31 8.16 192,170 63,880 2.1
03/03/2017
8.16
 3,291,400 8.01 8.16 7.86 160,300 400,000 -3.8
02/03/2017
7.99
 2,357,980 8.16 8.21 7.99 32,420 883,350 -13.7
01/03/2017
8.11
 2,971,500 8.19 8.19 8.01 100 42,000 -0.7
28/02/2017
8.19
 1,374,710 8.29 8.31 8.16 10,000 37,490 -0.5
27/02/2017
8.31
 1,299,320 8.31 8.31 8.19 0 0 0
24/02/2017
8.29
 2,717,550 8.21 8.36 8.21 70,900 10,630 1.0
23/02/2017
8.29
 1,917,960 8.26 8.31 8.14 40,490 500 0.7
22/02/2017
8.26
 2,027,200 8.34 8.36 8.21 8,500 0 0.1
21/02/2017
8.31
 3,466,220 8.29 8.39 8.29 349,180 7,000 5.7
20/02/2017
8.26
 4,319,650 8.36 8.39 8.21 10,000 33,880 -0.4
17/02/2017
8.41
 2,315,410 8.41 8.49 8.34 0 11,050 -0.2
16/02/2017
8.46
 4,207,540 8.59 8.68 8.46 103,070 17,050 1.5
15/02/2017
8.64
 3,866,520 8.44 8.66 8.39 77,000 1,300 1.3
14/02/2017
8.46
 3,452,520 8.41 8.49 8.39 83,250 21,700 1.0
13/02/2017
8.39
 2,356,920 8.51 8.54 8.39 2,000 0 0.0
10/02/2017
8.51
 3,882,460 8.39 8.54 8.36 80,000 100 1.4
09/02/2017
8.39
 3,894,230 8.46 8.54 8.39 21,420 0 0.4
08/02/2017
8.46
 3,716,420 8.51 8.56 8.39 163,900 13,500 2.5
07/02/2017
8.51
 3,550,940 8.49 8.64 8.44 10,000 201,600 -3.3
06/02/2017
8.56
 2,896,390 8.56 8.66 8.46 27,580 0 0.5
03/02/2017
8.56
 4,057,580 8.56 8.73 8.49 24,010 5,300 0.3
02/02/2017
8.56
 3,033,030 8.41 8.56 8.29 99,680 10,000 1.5
25/01/2017
8.41
 2,424,360 8.46 8.46 8.21 42,160 67,000 -0.4
24/01/2017
8.46
 3,130,040 8.39 8.54 8.39 186,730 28,400 2.7
23/01/2017
8.39
 3,412,290 8.31 8.46 8.26 674,000 8,400 11.2
20/01/2017
8.29
 3,226,890 8.21 8.41 8.16 16,510 15,100 0.0
19/01/2017
8.19
 1,997,400 8.14 8.29 8.11 412,000 343,000 1.1
18/01/2017
8.19
 5,523,490 8.36 8.61 8.19 587,000 635,950 -0.8
17/01/2017
8.36
 6,538,420 8.01 8.39 7.94 212,630 1,227,830 -16.6
16/01/2017
7.86
 2,739,610 8.09 8.11 7.86 20,600 95,000 -1.2
13/01/2017
8.09
 3,414,240 8.21 8.24 8.04 10 213,100 -3.5
12/01/2017
8.21
 3,541,500 8.26 8.26 8.16 0 501,000 -8.3
11/01/2017
8.26
 7,292,910 8.06 8.26 7.99 603,060 650,000 -0.7
10/01/2017
8.01
 2,471,780 8.01 8.06 7.94 10 400,000 -6.4
09/01/2017
8.06
 6,160,700 7.86 8.16 7.86 9,800 242,000 -3.8
06/01/2017
7.84
 6,338,280 7.56 7.99 7.56 364,800 271,000 1.5
05/01/2017
7.66
 1,988,580 7.64 7.81 7.56 57,000 100,300 -0.7
04/01/2017
7.69
 4,674,470 7.61 7.81 7.61 65,750 220,000 -2.4
03/01/2017
7.54
 4,954,000 7.14 7.54 7.14 0 207,000 -3.1
30/12/2016
7.07
 1,439,980 7.09 7.17 7.07 0 230,000 -3.3
29/12/2016
7.12
 1,707,820 7.17 7.19 7.07 0 450,000 -6.4
28/12/2016
7.19
 1,805,210 7.24 7.24 7.12 30,000 398,550 -5.3
27/12/2016
7.22
 1,463,890 7.27 7.27 7.14 14,300 382,920 -5.3
26/12/2016
7.27
 1,127,830 7.27 7.34 7.24 13,000 40,000 -0.4
23/12/2016
7.27
 1,837,280 7.27 7.27 7.14 300 320,000 -4.7
22/12/2016
7.27
 967,740 7.34 7.34 7.22 300 350,000 -5.1
21/12/2016
7.42
 1,778,310 7.34 7.42 7.24 0 300,000 -4.4
20/12/2016
7.34
 1,298,970 7.37 7.39 7.29 25,600 253,830 -3.4
19/12/2016
7.34
 1,823,730 7.29 7.47 7.29 0 455,000 -6.7
16/12/2016
7.29
 1,663,470 7.24 7.37 7.24 106,300 531,050 -6.2
15/12/2016
7.47
 2,157,870 7.37 7.47 7.22 227,250 500,000 -4.0
14/12/2016
7.56
 1,762,620 7.02 7.56 6.99 484,010 967,620 -7.0
13/12/2016
7.12
 2,488,130 7.22 7.22 6.97 184,320 535,000 -5.0
12/12/2016
7.27
 1,565,240 7.27 7.34 7.19 187,550 120,400 1.0
09/12/2016
7.34
 772,520 7.37 7.42 7.29 96,000 230,000 -2.0
08/12/2016
7.37
 1,623,610 7.34 7.39 7.29 2,600 432,860 -6.3
07/12/2016
7.34
 1,784,350 7.34 7.39 7.29 0 420,000 -6.2
06/12/2016
7.34
 2,279,090 7.49 7.52 7.22 310 507,140 -7.5
05/12/2016
7.56
 1,640,570 7.61 7.61 7.47 35,530 706,000 -10.1
02/12/2016
7.61
 1,335,510 7.64 7.66 7.56 5,600 615,840 -9.3
01/12/2016
7.66
 2,936,240 7.66 7.66 7.59 0 964,190 -14.8
30/11/2016
7.61
 2,368,910 7.66 7.69 7.54 7,690 550,000 -8.3
29/11/2016
7.56
 1,665,320 7.81 7.84 7.56 20,000 482,330 -7.1
28/11/2016
7.81
 1,818,540 7.86 7.86 7.74 0 202,000 -3.2
25/11/2016
7.91
 840,410 7.96 7.96 7.81 0 129,210 -2.0
24/11/2016
7.96
 617,020 8.01 8.01 7.81 0 200,000 -3.2
23/11/2016
8.01
 3,221,530 8.06 8.14 8.01 21,000 353,000 -5.4
22/11/2016
8.01
 1,905,030 7.71 8.01 7.71 0 486,050 -7.7
21/11/2016
7.71
 2,002,790 7.66 7.81 7.66 64,420 470,000 -6.3
18/11/2016
7.61
 837,340 7.64 7.64 7.56 10,250 190,000 -2.8
17/11/2016
7.61
 680,780 7.69 7.69 7.61 50 278,000 -4.3
16/11/2016
7.69
 554,170 7.64 7.71 7.64 10,520 241,910 -3.6
15/11/2016
7.64
 943,440 7.64 7.71 7.61 13,440 158,170 -2.2
14/11/2016
7.64
 1,117,210 7.84 7.84 7.61 10,200 200,000 -2.9
11/11/2016
7.81
 730,860 7.81 7.89 7.74 31,950 80,000 -0.8
10/11/2016
7.86
 1,048,200 7.91 7.91 7.81 10,760 156,420 -2.3
09/11/2016
7.86
 1,444,880 7.86 7.86 7.37 100 33,000 -0.5
08/11/2016
7.84
 650,940 7.86 7.96 7.84 7,080 151,570 -2.3
07/11/2016
7.86
 1,291,320 7.94 8.06 7.86 500 154,990 -2.5
04/11/2016
8.06
 1,590,540 7.91 8.06 7.86 10,300 237,000 -3.6
03/11/2016: Cổ tức tiền mặt tỉ lệ: 8.5%
03/11/2016
8.01
 1,917,430 8.06 8.06 7.89 13,000 360,030 -5.6
02/11/2016
7.96
 1,422,400 8.03 8.03 7.89 30,000 333,420 -5.1
01/11/2016
8.03
 1,407,290 7.89 8.03 7.87 290 351,000 -5.9
31/10/2016
7.89
 1,090,960 7.89 8.13 7.89 380 455,810 -7.6
28/10/2016
8.08
 1,926,490 7.94 8.13 7.92 700 290,000 -4.9
27/10/2016
7.89
 2,307,600 8.08 8.10 7.89 26,000 300,500 -4.7
26/10/2016
8.15
 1,230,860 8.18 8.27 8.03 0 520,390 -9.0
25/10/2016
8.25
 2,232,770 8.34 8.34 8.13 0 350,000 -6.1

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