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)
03/06/2016
8.65
 1,115,540 8.74 8.79 8.65 0 10 0.0
02/06/2016
8.74
 834,990 8.65 8.74 8.60 328,300 10,000 5.9
01/06/2016
8.65
 1,032,960 8.51 8.70 8.51 320,050 1,500 5.8
31/05/2016
8.60
 1,813,280 8.60 8.70 8.55 410,000 72,020 6.2
30/05/2016
8.55
 661,330 8.41 8.60 8.36 150,000 0 2.7
27/05/2016
8.41
 1,466,540 8.27 8.41 8.18 16,940 20,000 -0.1
26/05/2016
8.27
 1,602,380 8.41 8.46 8.22 108,470 75,000 0.6
25/05/2016
8.46
 938,560 8.51 8.60 8.46 3,500 3,000 0.0
24/05/2016
8.46
 1,644,700 8.46 8.55 8.36 2,000 205,000 -3.6
23/05/2016
8.46
 1,529,710 8.65 8.70 8.46 30,500 3,000 0.5
20/05/2016
8.65
 1,977,000 8.79 8.88 8.60 160,010 628,230 -8.6
19/05/2016
8.79
 966,170 8.93 8.98 8.79 150,000 2,000 2.8
18/05/2016
8.98
 1,985,700 8.98 9.12 8.93 462,550 2,000 8.8
17/05/2016
8.98
 3,209,630 8.88 9.07 8.84 362,000 2,000 6.8
16/05/2016
8.79
 1,573,350 8.79 8.88 8.74 230,000 2,500 4.2
13/05/2016
8.84
 3,104,020 8.79 8.93 8.74 15,100 0 0.3
12/05/2016
8.84
 2,149,990 8.84 8.84 8.70 185,000 400 3.4
11/05/2016
8.79
 3,121,100 8.74 8.84 8.70 750,080 210,430 10.0
10/05/2016
8.65
 3,716,070 8.36 8.74 8.27 686,360 302,000 6.8
09/05/2016
8.41
 2,115,080 8.60 8.70 8.36 695,300 250,160 8.0
06/05/2016
8.55
 4,363,520 8.36 8.70 8.36 818,430 351,000 8.5
05/05/2016
8.36
 3,034,260 8.13 8.51 8.13 1,120,900 0 19.8
04/05/2016
8.18
 1,426,100 8.18 8.36 8.03 618,280 214,910 7.0
29/04/2016
8.27
 3,038,650 7.80 8.27 7.80 1,485,450 0 25.6
28/04/2016
7.80
 866,470 8.03 8.08 7.80 475,620 462,110 0.3
27/04/2016
8.03
 1,222,870 8.22 8.22 7.94 273,300 40 4.7
26/04/2016
8.18
 956,530 8.27 8.27 8.08 211,500 0 3.7
25/04/2016
8.27
 3,955,540 8.27 8.51 8.27 922,080 877,000 0.8
22/04/2016
8.03
 2,817,020 7.47 8.03 7.42 1,633,720 150,000 24.6
21/04/2016
7.51
 854,710 7.47 7.51 7.37 430,820 318,430 1.8
20/04/2016
7.42
 1,067,790 7.42 7.51 7.37 441,480 420 6.9
19/04/2016
7.37
 1,099,770 7.51 7.51 7.37 402,000 0 6.4
15/04/2016
7.56
 701,360 7.66 7.66 7.51 0 0 0
14/04/2016
7.51
 1,642,570 7.47 7.70 7.42 1,700 107,560 -1.7
13/04/2016
7.47
 2,085,010 7.47 7.61 7.33 1,100 0 0.0
12/04/2016
7.66
 1,533,930 7.80 7.84 7.61 0 28,000 -0.5
11/04/2016
7.89
 1,312,000 7.94 7.99 7.80 5,000 284,100 -4.6
08/04/2016
7.94
 259,830 7.99 7.99 7.94 93,000 0 1.6
07/04/2016
7.99
 452,990 8.03 8.03 7.94 181,050 0 3.1
06/04/2016
7.99
 1,197,530 7.84 7.99 7.84 576,970 50 9.6
05/04/2016
7.84
 437,370 7.80 7.89 7.80 118,000 12,780 1.7
04/04/2016
7.80
 764,980 7.84 8.03 7.80 402,700 146,510 4.3
01/04/2016
7.84
 1,187,420 7.94 8.03 7.84 154,200 279,340 -2.1
31/03/2016
7.89
 769,430 8.08 8.13 7.89 150,100 22,710 2.2
30/03/2016
7.99
 824,140 7.99 8.03 7.89 238,100 58,900 3.0
29/03/2016
7.99
 697,840 8.03 8.13 7.99 230,000 179,480 0.9
28/03/2016
8.13
 580,320 8.22 8.22 8.08 151,300 153,090 0.0
25/03/2016
8.18
 1,473,220 8.13 8.18 7.99 379,100 14,000 6.2
24/03/2016
8.13
 943,010 8.27 8.27 8.13 36,070 227,000 -3.3
23/03/2016
8.32
 994,300 8.18 8.32 8.18 258,900 0 4.5
22/03/2016
8.18
 1,313,850 8.32 8.32 8.18 1,400 232,000 -4.0
21/03/2016
8.32
 1,464,080 8.36 8.46 8.32 300,000 179,170 2.2
18/03/2016
8.32
 954,300 8.36 8.36 8.18 17,630 0 0.3
17/03/2016
8.36
 970,590 8.36 8.46 8.36 0 151,000 -2.7
16/03/2016
8.36
 1,398,670 8.27 8.41 8.22 60,000 300,000 -4.2
15/03/2016
8.27
 1,208,710 8.36 8.36 8.22 260,200 450,000 -3.3
14/03/2016
8.36
 968,310 8.41 8.46 8.32 237,510 200,000 0.7
11/03/2016
8.36
 1,299,460 8.46 8.51 8.36 138,000 350,430 -3.8
10/03/2016
8.36
 951,910 8.32 8.36 8.22 0 850 0.0
09/03/2016
8.22
 1,236,990 8.41 8.46 8.18 70,000 450,460 -6.7
08/03/2016
8.41
 1,485,440 8.46 8.51 8.36 293,680 538,000 -4.3
07/03/2016
8.46
 1,713,710 8.60 8.60 8.46 214,000 415,040 -3.6
04/03/2016
8.55
 1,180,200 8.60 8.65 8.55 311,760 115,300 3.6
03/03/2016
8.60
 1,274,450 8.60 8.70 8.51 598,000 370,700 4.1
02/03/2016
8.65
 1,811,300 8.51 8.65 8.46 296,900 0 5.4
01/03/2016
8.36
 1,866,330 8.36 8.55 8.36 138,290 100,000 0.7
29/02/2016
8.36
 2,484,180 8.60 8.65 8.36 56,150 1,700 1.0
26/02/2016
8.70
 1,813,600 8.74 8.84 8.60 66,700 0 1.2
25/02/2016
8.65
 3,264,500 8.79 8.98 8.55 292,000 351,000 -1.1
24/02/2016
8.55
 5,780,650 7.99 8.55 7.94 293,880 915,000 -11.4
23/02/2016
8.03
 1,871,900 8.18 8.22 7.99 300 0 0.0
22/02/2016
8.13
 2,247,920 7.89 8.13 7.84 270,500 100 4.6
19/02/2016
7.80
 1,647,780 7.66 7.89 7.61 450,090 56,000 6.5
18/02/2016
7.61
 1,277,910 7.66 7.75 7.61 0 147,970 -2.4
17/02/2016
7.56
 1,511,740 7.70 7.70 7.56 10,000 480,000 -7.6
16/02/2016
7.70
 781,240 7.80 7.80 7.66 4,000 135,000 -2.1
15/02/2016
7.75
 452,890 7.70 7.80 7.61 0 20,000 -0.3
05/02/2016
7.75
 490,750 7.66 7.75 7.61 9,050 0 0.1
04/02/2016
7.66
 1,099,370 7.80 7.84 7.66 0 0 0
03/02/2016
7.75
 718,690 7.61 7.75 7.56 80,950 5,000 1.2
02/02/2016
7.66
 824,540 7.70 7.94 7.56 0 53,770 -0.9
01/02/2016
7.70
 1,626,710 7.80 7.99 7.70 185,000 300,000 -1.9
29/01/2016
7.94
 1,764,470 7.80 7.99 7.75 171,000 700,000 -8.7
28/01/2016
7.80
 1,853,090 8.27 8.27 7.80 0 400 0.0
27/01/2016
8.13
 2,314,620 7.80 8.18 7.75 270,140 40,000 3.9
26/01/2016
7.80
 2,678,070 7.70 7.94 7.33 50,200 60,700 -0.2
25/01/2016
7.56
 1,964,520 7.37 7.56 7.33 0 1,241,610 -19.9
22/01/2016
7.09
 5,376,560 7.47 7.51 6.95 3,500 2,823,960 -42.1
21/01/2016
7.47
 2,699,730 7.94 7.99 7.47 301,740 555,350 -4.2
20/01/2016
7.99
 760,120 8.08 8.08 7.94 98,960 218,150 -2.0
19/01/2016
8.08
 1,606,710 7.84 8.13 7.84 1,670 400,000 -6.8
18/01/2016
7.84
 3,664,530 8.22 8.22 7.84 3,200 238,290 -3.9
15/01/2016
8.41
 1,334,000 8.74 8.88 8.41 14,000 130,000 -2.1
14/01/2016
8.74
 1,115,000 8.88 8.93 8.70 0 260,500 -4.8
13/01/2016
8.98
 528,540 9.17 9.22 8.93 3,010 27,060 -0.5
12/01/2016
9.12
 615,630 8.98 9.12 8.98 2,000 57,100 -1.1
11/01/2016
8.98
 902,550 8.98 9.12 8.93 10,000 120,570 -2.1
08/01/2016
8.88
 1,217,770 9.12 9.12 8.65 8,450 53,000 -0.8
07/01/2016
9.12
 2,583,350 9.50 9.55 8.98 10,700 493,070 -9.4
06/01/2016
9.55
 895,200 9.45 9.59 9.45 6,200 237,400 -4.6

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