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)
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 9.55 9.83 9.55 64,220 88,000 -0.5
31/12/2015
9.74
 1,000,490 9.78 9.88 9.69 227,000 0 4.7
30/12/2015
9.83
 1,242,400 9.83 9.97 9.78 192,510 0 4.0
29/12/2015
9.78
 979,430 9.59 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 9.88 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 9.88 9.92 9.74 388,400 0 8.1
18/12/2015
10.07
 1,297,640 9.97 10.16 9.97 50,000 11,870 0.8
17/12/2015
10.16
 1,962,310 10.30 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 9.45 9.64 9.40 82,600 0 1.7
11/12/2015
9.50
 938,690 9.55 9.64 9.50 132,000 207,000 -1.5
10/12/2015
9.59
 685,510 9.59 9.74 9.55 18,700 17,450 0.0
09/12/2015
9.74
 317,220 10.02 10.02 9.74 5,000 4,760 0.0
08/12/2015
9.92
 859,320 9.59 9.92 9.55 65,300 23,040 0.9
07/12/2015
9.69
 615,120 9.69 9.83 9.64 107,500 252,300 -3.0
04/12/2015
9.83
 580,460 9.97 10.02 9.83 93,500 323,000 -4.8
03/12/2015
10.07
 903,160 10.11 10.11 10.02 121,160 0 2.6
02/12/2015
10.02
 1,343,120 9.83 10.26 9.83 273,910 623,750 -7.4
01/12/2015
9.78
 798,460 9.59 9.83 9.55 64,330 189,210 -2.6
30/11/2015
9.64
 1,245,420 9.92 9.92 9.50 236,090 279,990 -0.9
27/11/2015
10.07
 1,031,890 10.26 10.26 10.02 352,000 730 7.5
26/11/2015
10.21
 2,465,300 10.11 10.40 10.11 159,200 275,550 -2.5
25/11/2015
10.68
 449,700 10.73 10.87 10.59 132,640 5,900 2.9
24/11/2015
10.82
 573,180 10.92 10.96 10.78 150,880 9,400 3.2
23/11/2015
10.96
 483,040 11.01 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 11.11 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 11.15 11.15 11.01 323,730 51,690 6.4
16/11/2015
11.11
 204,700 11.15 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 11.15 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 11.34 11.53 11.34 223,100 1,000 5.4
30/10/2015
11.39
 444,740 11.39 11.48 11.34 67,650 95,450 -0.7
29/10/2015
11.44
 729,800 11.44 11.48 11.34 130,470 0 3.2
28/10/2015
11.34
 583,210 11.48 11.58 11.34 12,000 130 0.3
27/10/2015
11.53
 759,540 11.53 11.63 11.48 20,000 2,000 0.4
26/10/2015
11.48
 743,780 11.67 11.67 11.48 268,030 1,000 6.6
23/10/2015
11.63
 1,075,700 11.58 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 11.53 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 11.58 11.67 11.48 54,420 318,430 -6.5
15/10/2015
11.53
 1,234,690 11.58 11.67 11.44 393,380 210,000 4.5
14/10/2015
11.53
 776,170 11.53 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 11.44 11.77 11.44 364,550 41,000 8.0
09/10/2015
11.53
 1,805,900 11.58 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 11.72 11.72 11.34 47,200 92,000 -1.1
06/10/2015
11.63
 1,791,950 11.34 11.67 11.34 405,910 15,000 9.5
05/10/2015
11.15
 499,560 11.06 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 11.15 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 10.96 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 11.48 11.58 11.29 0 52,610 -1.3
23/09/2015
11.44
 2,326,020 11.39 11.48 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 10.92 11.72 10.92 1,310,290 1,635,380 -6.7
17/09/2015
11.72
 68,170 11.72 11.72 11.72 51,000 48,070 0.1
16/09/2015
12.57
 130,560 12.57 12.57 12.57 0 0 0
15/09/2015
13.47
 9,105,340 13.47 13.47 13.14 6,709,210 1,244,000 155.2
14/09/2015
12.62
 1,337,100 12.62 12.62 12.62 0 20,000 -0.5
11/09/2015
11.81
 1,772,310 11.96 12.10 11.77 390,610 390,580 0.0
10/09/2015
12.00
 1,899,900 11.96 12.24 11.91 382,800 182,780 5.1
09/09/2015
12.19
 2,989,190 12.52 12.52 12.15 419,500 947,730 -13.7
08/09/2015
12.00
 4,291,870 11.25 12.00 11.25 1,312,770 277,150 25.9
07/09/2015
11.25
 2,195,310 11.15 11.48 11.06 484,060 20,000 11.0
04/09/2015
10.87
 916,910 10.87 11.11 10.87 425,520 0 9.9
03/09/2015
11.01
 1,626,640 11.15 11.15 10.82 562,850 565,000 0.0
01/09/2015
11.15
 1,682,720 10.87 11.20 10.82 755,630 100,000 15.2
31/08/2015
10.96
 1,706,340 11.01 11.06 10.78 549,290 122,000 9.8
28/08/2015
11.01
 2,490,750 10.68 11.01 10.63 600,140 0 13.7
27/08/2015
10.68
 2,536,570 10.54 10.73 10.44 963,330 3,600 21.6
26/08/2015
10.30
 1,858,500 9.64 10.30 9.64 60,120 1,600 1.2
25/08/2015
9.64
 2,327,500 8.98 9.74 8.98 757,840 777,170 -0.4
24/08/2015
9.36
 3,840,300 10.02 10.02 9.36 1,049,710 25,000 20.4
21/08/2015
10.02
 2,601,620 9.83 10.11 9.45 363,100 239,500 2.6
20/08/2015
10.11
 1,138,910 10.16 10.44 10.02 409,910 300,000 2.4
19/08/2015
10.40
 1,307,770 9.97 10.63 9.97 238,310 256,400 -0.4
18/08/2015
10.40
 2,133,850 9.83 10.40 9.74 646,230 420,000 4.8
17/08/2015
9.92
 2,910,110 10.54 10.59 9.88 520,410 394,130 2.6

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