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)
28/01/2016
7.80
 1,853,090 8.13 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 7.56 7.94 7.33 50,200 60,700 -0.2
25/01/2016
7.56
 1,964,520 7.09 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 7.99 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 8.41 8.41 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 8.98 8.98 8.70 0 260,500 -4.8
13/01/2016
8.98
 528,540 9.12 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 8.88 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 9.55 9.55 8.98 10,700 493,070 -9.4
06/01/2016
9.55
 895,200 9.50 9.59 9.45 6,200 237,400 -4.6
05/01/2016
9.50
 1,104,280 9.55 9.64 9.45 53,000 0 1.1
04/01/2016
9.55
 1,019,270 9.74 9.83 9.55 64,220 88,000 -0.5
31/12/2015
9.74
 1,000,490 9.83 9.88 9.69 227,000 0 4.7
30/12/2015
9.83
 1,242,400 9.78 9.97 9.78 192,510 0 4.0
29/12/2015
9.78
 979,430 9.55 9.78 9.50 149,340 0 3.0
28/12/2015
9.55
 1,567,150 9.64 9.69 9.45 165,000 60,000 2.1
25/12/2015
9.64
 1,179,440 9.69 9.83 9.64 0 0 0
24/12/2015
9.69
 625,710 9.78 9.88 9.69 3,100 130,000 -2.6
23/12/2015
9.78
 660,920 9.88 10.02 9.78 125,600 140,000 -0.3
22/12/2015
9.88
 1,438,220 9.78 10.07 9.74 46,600 140,000 -2.0
21/12/2015
9.78
 2,292,130 10.07 10.07 9.74 388,400 0 8.1
18/12/2015
10.07
 1,297,640 10.16 10.16 9.97 50,000 11,870 0.8
17/12/2015
10.16
 1,962,310 9.74 10.30 10.02 1,000 72,600 -1.5
16/12/2015
9.74
 6,453,910 9.45 9.83 9.45 95,200 5,043,070 -101.2
15/12/2015
9.45
 1,710,810 9.45 9.59 9.36 95,800 1,118,590 -20.5
14/12/2015
9.45
 479,600 9.50 9.64 9.40 82,600 0 1.7
11/12/2015
9.50
 938,690 9.59 9.64 9.50 132,000 207,000 -1.5
10/12/2015
9.59
 685,510 9.74 9.74 9.55 18,700 17,450 0.0
09/12/2015
9.74
 317,220 9.92 10.02 9.74 5,000 4,760 0.0
08/12/2015
9.92
 859,320 9.69 9.92 9.55 65,300 23,040 0.9
07/12/2015
9.69
 615,120 9.83 9.83 9.64 107,500 252,300 -3.0
04/12/2015
9.83
 580,460 10.07 10.07 9.83 93,500 323,000 -4.8
03/12/2015
10.07
 903,160 10.02 10.11 10.02 121,160 0 2.6
02/12/2015
10.02
 1,343,120 9.78 10.26 9.83 273,910 623,750 -7.4
01/12/2015
9.78
 798,460 9.64 9.83 9.55 64,330 189,210 -2.6
30/11/2015
9.64
 1,245,420 10.07 10.07 9.50 236,090 279,990 -0.9
27/11/2015
10.07
 1,031,890 10.21 10.26 10.02 352,000 730 7.5
26/11/2015
10.21
 2,465,300 10.68 10.68 10.11 159,200 275,550 -2.5
25/11/2015
10.68
 449,700 10.82 10.87 10.59 132,640 5,900 2.9
24/11/2015
10.82
 573,180 10.96 10.96 10.78 150,880 9,400 3.2
23/11/2015
10.96
 483,040 11.11 11.11 10.96 215,970 3,000 5.0
20/11/2015
11.11
 796,570 11.06 11.11 10.96 452,290 16,000 10.2
19/11/2015
11.06
 222,220 11.06 11.15 11.01 107,870 0 2.5
18/11/2015
11.06
 376,510 11.06 11.11 11.01 300,950 39,440 6.1
17/11/2015
11.06
 487,770 11.11 11.15 11.01 323,730 51,690 6.4
16/11/2015
11.11
 204,700 11.20 11.20 11.01 85,000 14,640 1.7
13/11/2015
11.20
 577,460 11.01 11.20 10.87 208,340 62,010 3.4
12/11/2015
11.01
 722,320 10.92 11.06 10.82 177,280 83,120 2.2
11/11/2015
10.92
 285,280 11.06 11.11 10.92 4,000 0 0.1
10/11/2015
11.06
 644,920 11.20 11.20 11.01 120,010 11,700 2.5
09/11/2015
11.20
 360,310 11.15 11.29 11.11 0 0 0
06/11/2015
11.15
 700,470 11.15 11.34 11.06 58,140 0 1.4
05/11/2015
11.15
 578,350 11.20 11.25 11.11 93,000 2,000 2.2
04/11/2015
11.20
 755,690 11.34 11.44 11.20 361,000 111,400 6.0
03/11/2015
11.34
 686,240 11.39 11.39 11.25 190,150 133,410 1.4
02/11/2015
11.39
 856,570 11.39 11.53 11.34 223,100 1,000 5.4
30/10/2015
11.39
 444,740 11.44 11.48 11.34 67,650 95,450 -0.7
29/10/2015
11.44
 729,800 11.34 11.48 11.34 130,470 0 3.2
28/10/2015
11.34
 583,210 11.53 11.58 11.34 12,000 130 0.3
27/10/2015
11.53
 759,540 11.48 11.63 11.48 20,000 2,000 0.4
26/10/2015
11.48
 743,780 11.63 11.67 11.48 268,030 1,000 6.6
23/10/2015
11.63
 1,075,700 11.39 11.67 11.48 120,200 10,080 2.7
22/10/2015
11.39
 312,420 11.34 11.53 11.25 62,960 72,470 -0.2
21/10/2015
11.34
 749,170 11.34 11.48 11.25 211,000 50,000 3.9
20/10/2015
11.34
 992,240 11.58 11.58 11.34 422,240 511,350 -2.1
19/10/2015
11.58
 589,810 11.58 11.63 11.48 127,760 13,000 2.8
16/10/2015
11.58
 1,057,440 11.53 11.67 11.48 54,420 318,430 -6.5
15/10/2015
11.53
 1,234,690 11.53 11.67 11.44 393,380 210,000 4.5
14/10/2015
11.53
 776,170 11.63 11.63 11.48 299,740 171,990 3.1
13/10/2015
11.63
 783,600 11.58 11.72 11.53 21,200 40,000 -0.5
12/10/2015
11.58
 1,027,720 11.53 11.77 11.44 364,550 41,000 8.0
09/10/2015
11.53
 1,805,900 11.44 11.77 11.44 365,000 0 9.0
08/10/2015
11.44
 894,920 11.34 11.58 11.34 350,790 8,000 8.3
07/10/2015
11.34
 764,870 11.63 11.72 11.34 47,200 92,000 -1.1
06/10/2015
11.63
 1,791,950 11.15 11.67 11.34 405,910 15,000 9.5
05/10/2015
11.15
 499,560 10.96 11.20 11.01 112,720 4,200 2.6
02/10/2015
10.96
 577,300 11.11 11.11 10.96 0 0 0
01/10/2015
11.11
 201,000 11.20 11.29 11.11 30,000 0 0.7
30/09/2015
11.20
 600,380 11.11 11.29 11.11 3,250 50,000 -1.1
29/09/2015
11.11
 1,326,250 11.11 11.15 10.92 218,290 50,070 3.9
28/09/2015
11.11
 825,810 11.34 11.34 11.11 30,150 70,000 -0.9
25/09/2015
11.34
 762,190 11.29 11.44 11.25 41,670 0 1.0
24/09/2015
11.29
 1,178,880 11.44 11.58 11.29 0 52,610 -1.3
23/09/2015
11.44
 2,326,020 11.63 11.63 11.25 178,000 209,000 -0.7
22/09/2015
11.63
 893,470 11.72 11.77 11.53 268,950 0 6.6
21/09/2015
11.72
 761,850 11.58 11.81 11.34 258,100 22,770 5.8
18/09/2015
11.58
 6,916,750 11.72 11.72 10.92 1,310,290 1,635,380 -6.7
17/09/2015
11.72
 68,170 12.57 12.57 11.72 51,000 48,070 0.1
16/09/2015
12.57
 130,560 13.47 13.47 12.57 0 0 0
15/09/2015
13.47
 9,105,340 12.62 13.47 13.14 6,709,210 1,244,000 155.2
14/09/2015
12.62
 1,337,100 11.81 12.62 12.62 0 20,000 -0.5
11/09/2015
11.81
 1,772,310 12.00 12.10 11.77 390,610 390,580 0.0
10/09/2015
12.00
 1,899,900 12.19 12.24 11.91 382,800 182,780 5.1

Chính sách bảo mật | Điều khoản sử dụng |