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)
14/04/2017
8.49
 4,089,000 8.41 8.49 8.19 10,150 33,000 -0.4
13/04/2017
8.41
 4,017,550 8.46 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 8.51 8.59 8.46 350,630 1,200 6.0
07/04/2017
8.51
 4,065,580 8.54 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 8.54 8.68 8.49 16,000 500 0.3
03/04/2017
8.54
 3,046,160 8.73 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 8.66 8.68 8.51 131,000 214,490 -1.4
28/03/2017
8.66
 3,129,920 8.83 8.86 8.66 100,000 2,020 1.7
27/03/2017
8.83
 7,212,840 8.91 9.03 8.78 257,050 11,000 4.4
24/03/2017
8.91
 8,242,990 8.68 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
21/03/2017
8.66
 10,006,770 8.34 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 8.16 8.19 8.09 1,200 0 0.0
14/03/2017
8.16
 2,190,590 8.21 8.21 8.11 9,700 94,520 -1.4
13/03/2017
8.21
 1,377,930 8.24 8.24 8.11 20,000 0 0.3
10/03/2017
8.24
 2,210,220 8.36 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 8.21 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 8.16 8.31 8.16 192,170 63,880 2.1
03/03/2017
8.16
 3,291,400 7.99 8.16 7.86 160,300 400,000 -3.8
02/03/2017
7.99
 2,357,980 8.11 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 8.31 8.31 8.16 10,000 37,490 -0.5
27/02/2017
8.31
 1,299,320 8.29 8.31 8.19 0 0 0
24/02/2017
8.29
 2,717,550 8.29 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 8.31 8.36 8.21 8,500 0 0.1
21/02/2017
8.31
 3,466,220 8.26 8.39 8.29 349,180 7,000 5.7
20/02/2017
8.26
 4,319,650 8.41 8.41 8.21 10,000 33,880 -0.4
17/02/2017
8.41
 2,315,410 8.46 8.49 8.34 0 11,050 -0.2
16/02/2017
8.46
 4,207,540 8.64 8.68 8.46 103,070 17,050 1.5
15/02/2017
8.64
 3,866,520 8.46 8.66 8.39 77,000 1,300 1.3
14/02/2017
8.46
 3,452,520 8.39 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 8.56 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 8.29 8.46 8.26 674,000 8,400 11.2
20/01/2017
8.29
 3,226,890 8.19 8.41 8.16 16,510 15,100 0.0
19/01/2017
8.19
 1,997,400 8.19 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 7.86 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 8.01 8.26 7.99 603,060 650,000 -0.7
10/01/2017
8.01
 2,471,780 8.06 8.06 7.94 10 400,000 -6.4
09/01/2017
8.06
 6,160,700 7.84 8.16 7.86 9,800 242,000 -3.8
06/01/2017
7.84
 6,338,280 7.66 7.99 7.56 364,800 271,000 1.5
05/01/2017
7.66
 1,988,580 7.69 7.81 7.56 57,000 100,300 -0.7
04/01/2017
7.69
 4,674,470 7.54 7.81 7.61 65,750 220,000 -2.4
03/01/2017
7.54
 4,954,000 7.07 7.54 7.14 0 207,000 -3.1
30/12/2016
7.07
 1,439,980 7.12 7.17 7.07 0 230,000 -3.3
29/12/2016
7.12
 1,707,820 7.19 7.19 7.07 0 450,000 -6.4
28/12/2016
7.19
 1,805,210 7.22 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 7.42 7.42 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 7.34 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 7.47 7.47 7.24 106,300 531,050 -6.2
15/12/2016
7.47
 2,157,870 7.56 7.56 7.22 227,250 500,000 -4.0
14/12/2016
7.56
 1,762,620 7.12 7.56 6.99 484,010 967,620 -7.0
13/12/2016
7.12
 2,488,130 7.27 7.27 6.97 184,320 535,000 -5.0
12/12/2016
7.27
 1,565,240 7.34 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 7.56 7.56 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 7.66 7.66 7.56 5,600 615,840 -9.3
01/12/2016
7.66
 2,936,240 7.61 7.66 7.59 0 964,190 -14.8
30/11/2016
7.61
 2,368,910 7.56 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 7.91 7.91 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 8.01 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 7.61 7.81 7.66 64,420 470,000 -6.3
18/11/2016
7.61
 837,340 7.61 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

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