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)
14/08/2015: Quyền mua cổ phiếu: 100/8.595329 Giá: 10 (Volume + 8.60%, Ratio=0.09)
14/08/2015
10.59
 1,208,870 10.44 10.78 10.35 210,490 81,810 2.9
13/08/2015
10.38
 2,592,400 10.79 10.79 10.38 374,570 385,500 -0.2
12/08/2015
10.79
 1,738,480 10.93 11.02 10.74 230,570 2,000 5.5
11/08/2015
11.06
 2,912,710 10.83 11.33 10.79 628,790 50,100 14.2
10/08/2015
10.79
 741,270 10.56 10.79 10.52 50,400 0 1.2
07/08/2015
10.56
 1,370,750 10.56 10.65 10.38 240,100 0 5.6
06/08/2015
10.56
 2,485,570 10.93 10.97 10.43 77,600 0 1.8
05/08/2015
10.88
 1,689,600 10.88 10.97 10.74 91,800 102,000 -0.2
04/08/2015
10.70
 3,000,080 11.24 11.29 10.65 138,990 12,000 3.1
03/08/2015
11.24
 3,550,470 11.42 11.42 10.97 337,130 0 8.4
31/07/2015
11.51
 1,560,060 11.83 11.92 11.51 2,500 48,840 -1.2
30/07/2015
11.69
 1,024,140 11.65 11.78 11.56 138,150 31,240 2.8
29/07/2015
11.65
 1,850,030 11.83 11.92 11.60 249,690 104,000 3.8
28/07/2015
11.74
 1,836,300 11.87 12.05 11.74 112,300 0 3.0
27/07/2015
11.87
 1,747,310 11.56 11.96 11.56 165,640 69,200 2.5
24/07/2015
11.60
 1,457,980 11.69 11.78 11.56 74,300 5,000 1.8
23/07/2015
11.69
 3,037,270 11.96 12.10 11.69 26,750 8,400 0.5
22/07/2015
11.92
 1,793,210 11.20 11.92 11.20 56,560 0 1.4
21/07/2015
11.29
 2,000,630 11.29 11.47 11.20 295,400 180,000 2.9
20/07/2015
11.29
 2,687,400 11.29 11.42 11.06 401,250 0 10.0
17/07/2015
11.47
 1,601,570 11.60 11.65 11.47 340 0 0.0
16/07/2015
11.65
 1,999,870 11.65 11.74 11.42 10,840 152,000 -3.6
15/07/2015
11.74
 2,917,830 11.96 12.14 11.65 730,790 5,000 19.2
14/07/2015
11.92
 3,092,980 11.60 12.14 11.51 28,000 6,200 0.6
13/07/2015
11.65
 2,417,630 11.60 11.83 11.38 146,360 84,240 1.6
10/07/2015
11.60
 3,914,560 11.60 11.69 11.42 76,400 170,000 -2.4
09/07/2015
11.42
 5,260,640 11.38 11.83 11.33 870,112 1,082,272 -5.3
08/07/2015
11.69
 4,433,040 11.87 12.37 11.33 101,920 88,270 0.3
07/07/2015
12.05
 3,130,440 11.42 12.19 11.15 461,500 77,990 9.8
06/07/2015
11.42
 2,877,760 11.24 11.56 11.15 307,500 215,300 2.3
03/07/2015
11.11
 2,702,600 10.83 11.29 10.61 176,370 84,700 2.3
02/07/2015
10.56
 4,039,430 9.84 10.56 9.84 543,630 75,800 10.7
01/07/2015
9.89
 1,437,650 10.02 10.07 9.80 357,500 87,970 5.9
30/06/2015
9.98
 2,042,130 9.93 10.25 9.93 1,061,610 23,710 23.2
29/06/2015
10.02
 2,151,360 9.62 10.07 9.57 699,290 18,500 14.8
26/06/2015
9.71
 2,965,660 10.25 10.25 9.71 346,700 50,000 6.5
25/06/2015
10.25
 1,556,650 10.16 10.29 9.98 501,130 23,090 10.7
24/06/2015
10.20
 1,771,700 10.20 10.25 10.11 386,000 14,700 8.4
23/06/2015
10.25
 1,958,010 10.16 10.29 10.07 323,600 10 7.3
22/06/2015
10.16
 3,260,090 9.84 10.16 9.84 1,053,130 13,500 23.2
19/06/2015
9.84
 1,947,610 9.75 10.02 9.71 730,500 3,400 15.8
18/06/2015
9.62
 697,040 9.71 9.80 9.62 40 37,170 -0.8
17/06/2015
9.71
 1,396,270 9.57 9.80 9.53 200,000 0 4.3
16/06/2015
9.71
 1,682,910 10.02 10.11 9.71 260,000 0 5.8
15/06/2015
9.93
 2,040,050 9.62 9.93 9.57 135,000 0 2.9
12/06/2015
9.57
 1,291,230 9.66 9.75 9.53 0 35,000 -0.7
11/06/2015
9.66
 1,450,590 9.66 9.80 9.48 47,100 0 1.0
10/06/2015
9.57
 2,616,750 9.57 9.62 9.30 400 114,690 -2.4
09/06/2015
9.57
 3,117,630 9.84 9.93 9.48 3,090 483,770 -10.2
08/06/2015
9.84
 2,974,130 10.07 10.20 9.84 238,100 91,840 3.3
05/06/2015
9.84
 2,937,100 9.25 9.89 9.25 22,520 0 0.5
04/06/2015
9.30
 2,761,430 9.30 9.53 9.21 200 140 0.0
03/06/2015
9.30
 1,709,380 9.34 9.57 9.12 2,470 285,470 -5.8
02/06/2015
9.30
 3,699,620 9.44 9.89 9.25 210,600 361,590 -3.1
01/06/2015
9.44
 2,520,640 9.12 9.75 8.98 105,020 24,410 1.7
29/05/2015
9.12
 2,213,330 9.12 9.34 9.03 137,900 10,420 2.6
28/05/2015
9.16
 3,016,040 8.85 9.34 8.76 175,810 20,100 3.1
27/05/2015
8.80
 2,260,150 8.62 8.98 8.58 358,370 70,140 5.6
26/05/2015
8.67
 2,855,890 8.40 8.71 8.35 363,260 18,000 6.6
25/05/2015
8.40
 1,170,460 8.22 8.44 8.22 78,790 8,000 1.3
22/05/2015
8.26
 1,889,170 8.04 8.31 8.04 160,130 20,000 2.6
21/05/2015
8.04
 984,730 8.08 8.17 8.04 3,000 0 0.1
20/05/2015
8.04
 1,103,900 7.81 8.08 7.81 84,090 5,000 1.4
19/05/2015
7.81
 481,540 7.81 7.86 7.72 263,900 5,000 4.5
18/05/2015
7.72
 677,080 7.81 7.86 7.67 200,100 70,000 2.2
15/05/2015
7.81
 1,013,200 7.95 7.99 7.81 127,680 350,690 -3.9
14/05/2015
7.90
 804,260 7.81 7.99 7.72 403,320 0 7.0
13/05/2015
7.81
 1,621,480 7.90 7.95 7.67 637,260 315,000 5.6
12/05/2015
7.90
 1,428,100 7.99 8.04 7.72 253,960 630,000 -6.5
11/05/2015
7.99
 465,380 8.08 8.13 7.99 99,220 0 1.8
08/05/2015: Cổ tức tiền mặt tỉ lệ: 10.2%
08/05/2015
8.08
 1,376,640 8.04 8.13 7.90 198,000 0 3.5
07/05/2015
7.85
 771,260 7.51 7.89 7.51 348,730 800 6.3
06/05/2015
7.59
 761,530 7.68 7.76 7.51 150,060 0 2.7
05/05/2015
7.68
 1,981,420 7.55 7.72 7.29 510,200 0 9.0
04/05/2015
7.46
 1,881,900 8.02 8.02 7.46 204,240 79,000 2.3
27/04/2015
8.02
 950,380 8.10 8.19 8.02 20 0 0.0
24/04/2015
8.10
 684,920 7.97 8.10 7.97 430,780 0 8.1
23/04/2015
7.93
 1,127,420 7.97 8.02 7.85 412,200 61,950 6.5
22/04/2015
7.93
 2,705,440 8.02 8.10 7.85 741,200 56,190 12.8
21/04/2015
8.02
 2,204,810 8.10 8.23 8.02 540,920 0 10.3
20/04/2015
8.14
 1,284,590 8.19 8.23 8.10 421,870 120,000 5.8
17/04/2015
8.23
 2,686,790 8.36 8.44 8.23 368,180 230,000 2.7
16/04/2015
8.36
 4,920,810 8.10 8.40 8.10 1,075,250 15,100 20.3
15/04/2015
8.10
 2,069,480 8.02 8.14 8.02 752,810 0 14.3
14/04/2015
8.10
 5,097,900 8.10 8.27 8.06 1,613,210 8,800 30.7
13/04/2015
8.10
 1,486,590 8.10 8.19 7.97 619,850 9,960 11.6
10/04/2015
8.10
 3,852,170 8.02 8.23 8.02 1,010,790 2,000 19.2
09/04/2015
8.06
 2,454,430 7.85 8.06 7.85 477,610 39,440 8.2
08/04/2015
7.89
 910,500 7.85 7.93 7.80 455,400 0 8.4
07/04/2015
7.85
 2,636,680 7.55 7.85 7.55 706,190 20,000 12.4
06/04/2015
7.59
 569,590 7.59 7.63 7.55 326,390 0 5.8
03/04/2015
7.59
 1,450,020 7.63 7.68 7.55 331,000 0 5.9
02/04/2015
7.63
 1,271,640 7.46 7.63 7.38 560,850 2,000 9.9
01/04/2015
7.38
 1,268,780 7.51 7.55 7.38 713,020 29,890 11.9
31/03/2015
7.51
 1,169,760 7.29 7.59 7.29 661,960 100,000 9.9
30/03/2015
7.38
 1,263,880 7.55 7.59 7.38 615,100 0 10.7
27/03/2015
7.55
 1,477,530 7.63 7.68 7.51 304,370 40 5.4
26/03/2015
7.59
 2,105,980 7.33 7.68 7.33 830,730 0 14.8
25/03/2015
7.42
 1,102,480 7.38 7.51 7.29 520,200 274,100 4.2
24/03/2015
7.33
 2,786,500 7.29 7.33 7.12 520,200 274,100 4.2

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