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)
12/01/2026
45.57
 7,783,600 44.32 45.57 43.49 688,800 391,900 14.8
09/01/2026
42.61
 22,918,600 40.53 42.61 40.43 5,192,200 236,800 223.9
08/01/2026
39.83
 27,506,700 38.21 40.53 37.84 2,154,800 765,600 58.2
07/01/2026
37.89
 13,409,700 36.55 38.30 36.55 2,969,400 906,800 83.7
06/01/2026
35.99
 4,854,900 35.44 35.99 34.97 550,300 1,400,500 -32.1
05/01/2026
35.58
 3,885,400 35.95 35.99 35.07 579,400 772,000 -7.5
31/12/2025
35.99
 1,630,700 36.55 36.59 35.99 25,300 14,800 0.4
30/12/2025
36.45
 5,379,000 35.90 36.87 35.76 1,408,800 119,100 50.7
29/12/2025
35.90
 1,644,300 35.90 35.99 35.71 389,600 164,600 8.7
26/12/2025
35.90
 2,657,200 35.58 35.90 35.16 518,300 448,000 2.9
25/12/2025
35.90
 3,728,800 35.53 36.04 35.48 1,016,700 623,700 15.3
24/12/2025
35.53
 1,986,000 35.16 35.58 34.97 758,300 135,200 23.9
23/12/2025
35.16
 1,919,100 35.62 35.90 35.07 42,300 157,400 -4.4
22/12/2025
35.53
 2,714,700 34.88 35.58 34.83 173,300 61,300 4.3
19/12/2025
34.88
 2,050,700 35.16 35.30 34.79 158,800 374,200 -8.2
18/12/2025
35.16
 1,238,300 35.25 35.44 35.07 140,500 158,000 -0.7
17/12/2025
35.16
 4,085,100 34.65 35.62 34.65 651,200 212,500 16.7
16/12/2025
34.60
 2,060,100 34.33 34.93 34.09 166,300 348,900 -6.7
15/12/2025
34.23
 1,243,400 34.28 34.37 34.14 63,000 334,700 -10.1
12/12/2025
34.23
 1,877,500 34.88 34.88 34.23 33,900 307,700 -10.2
11/12/2025
34.79
 1,133,200 34.88 35.25 34.79 130,600 93,700 1.4
10/12/2025
34.88
 1,904,100 34.70 35.07 34.65 156,700 830,900 -25.4
09/12/2025
34.65
 3,264,300 34.70 35.11 34.33 155,500 1,121,700 -36.3
08/12/2025
34.70
 1,702,000 34.97 35.11 34.65 138,900 779,300 -24.1
05/12/2025
34.97
 1,626,100 35.44 35.58 34.97 55,300 64,300 -0.3
04/12/2025
35.34
 2,052,100 35.62 35.67 35.21 184,900 489,300 -11.6
03/12/2025
35.53
 4,011,700 34.23 35.58 34.23 549,700 329,000 8.4
02/12/2025
34.09
 1,590,300 34.19 34.28 33.91 236,300 649,300 -15.2
01/12/2025
34.19
 1,458,900 34.42 34.51 34.19 234,500 398,800 -6.1
28/11/2025
34.33
 878,600 34.74 34.79 34.33 3,500 142,200 -5.2
27/11/2025
34.74
 1,071,300 34.65 34.88 34.51 141,500 215,400 -2.8
26/11/2025
34.56
 1,237,300 34.28 34.74 34.28 325,400 104,100 8.3
25/11/2025
34.23
 1,798,100 34.97 34.97 34.23 135,200 487,200 -13.2
24/11/2025
34.83
 1,091,700 34.79 35.11 34.79 108,700 271,100 -6.1
21/11/2025
34.79
 1,247,000 35.07 35.07 34.60 60,400 71,800 -0.4
20/11/2025
35.11
 1,467,900 35.34 35.34 35.07 52,600 254,800 -7.7
19/11/2025
35.25
 1,302,400 35.44 35.58 35.25 36,700 316,100 -10.7
18/11/2025
35.53
 1,451,400 35.62 35.62 35.39 41,800 109,600 -2.6
17/11/2025
35.53
 1,422,700 35.48 35.67 35.44 34,400 66,100 -1.2
14/11/2025
35.48
 2,234,600 35.34 35.62 35.34 177,500 200,200 -0.9
13/11/2025
35.44
 1,942,700 35.39 35.58 35.16 103,800 573,900 -17.9
12/11/2025
35.39
 2,029,800 35.34 35.53 34.97 100,300 674,500 -21.8
11/11/2025
35.16
 2,393,800 34.79 35.30 34.79 181,500 72,800 4.1
10/11/2025
34.60
 2,337,400 34.70 35.16 34.51 97,900 891,600 -29.8
07/11/2025
34.70
 3,220,900 35.48 35.76 34.65 448,700 812,100 -14.1
06/11/2025
35.62
 2,392,700 35.81 35.99 35.48 106,200 625,900 -20.1
05/11/2025
35.76
 3,945,700 34.79 35.90 34.79 801,800 282,500 20.0
04/11/2025
35.07
 3,482,600 34.33 35.16 34.14 626,000 238,300 14.6
03/11/2025
34.33
 2,453,800 34.79 34.97 34.33 108,200 262,400 -5.8
31/10/2025
34.60
 2,380,000 35.16 35.16 34.60 72,500 633,000 -21.1
30/10/2025
35.07
 2,599,600 35.11 35.39 34.79 73,800 504,900 -16.3
29/10/2025
34.97
 3,204,200 34.70 35.07 34.51 99,600 350,900 -9.5
28/10/2025
34.33
 2,793,500 33.86 34.37 33.86 100,900 109,400 -0.3
27/10/2025
33.77
 2,062,600 34.19 34.42 33.77 116,800 229,500 -4.2
24/10/2025
34.14
 3,489,900 34.23 34.33 33.49 191,100 1,737,400 -56.4
23/10/2025
34.14
 2,708,600 34.23 34.65 34.09 173,600 1,155,000 -36.4
22/10/2025
34.42
 3,971,100 34.70 34.70 33.77 719,700 2,031,600 -48.4
21/10/2025
34.28
 4,500,300 33.82 34.70 33.82 736,700 544,900 7.1
20/10/2025
33.77
 7,393,700 36.04 36.13 33.77 234,000 1,848,900 -62.2
17/10/2025
36.13
 4,176,200 36.78 36.82 36.13 6,500 1,160,400 -45.4
16/10/2025
36.78
 3,801,100 36.41 36.78 36.27 627,400 568,600 2.3
15/10/2025
36.41
 4,329,400 36.73 37.15 36.41 192,300 1,196,500 -39.8
14/10/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
14/10/2025
36.64
 7,724,500 37.56 37.70 36.64 49,200 2,836,900 -111.5
13/10/2025
37.43
 4,326,200 37.52 37.65 37.29 92,200 486,400 -16.1
10/10/2025
37.70
 6,794,000 37.43 37.97 37.43 619,900 929,600 -12.8
09/10/2025
37.33
 4,346,900 37.11 37.47 36.97 568,600 1,146,600 -23.5
08/10/2025
37.01
 4,602,600 37.43 37.43 36.83 438,600 1,243,500 -32.6
07/10/2025
37.06
 2,418,400 37.52 37.52 37.01 9,800 493,700 -19.6
06/10/2025
37.29
 3,058,100 36.88 37.43 36.65 420,000 708,200 -11.7
03/10/2025
36.42
 2,515,700 36.60 36.74 36.42 131,500 470,200 -13.5
02/10/2025
36.69
 2,735,400 36.74 37.24 36.60 239,200 604,400 -14.7
01/10/2025
36.65
 1,783,000 36.60 37.20 36.42 195,100 326,000 -5.3
30/09/2025
36.60
 3,683,900 36.79 37.11 36.24 286,500 478,400 -7.7
29/09/2025
36.88
 2,110,500 36.83 37.11 36.69 61,400 52,500 0.4
26/09/2025
37.11
 2,295,100 37.33 37.65 37.11 5,700 295,500 -11.8
25/09/2025
37.43
 2,009,200 37.65 37.65 37.33 10,500 369,000 -14.7
24/09/2025
37.70
 4,669,500 37.38 37.70 36.79 1,608,200 296,800 54.1
23/09/2025
37.38
 3,466,500 37.24 37.43 37.06 1,539,900 272,600 51.7
22/09/2025
37.52
 7,994,300 36.79 37.52 36.24 3,518,100 553,600 121.5
19/09/2025
36.42
 6,161,400 37.61 37.70 36.42 1,467,800 3,664,300 -87.0
18/09/2025
37.33
 4,684,500 37.52 37.93 37.11 22,100 950,300 -38.0
17/09/2025
37.52
 3,700,300 38.43 38.80 37.52 141,900 301,400 -6.6
16/09/2025
38.48
 7,340,200 38.89 39.07 38.43 1,851,900 749,900 46.8
15/09/2025
38.62
 7,330,300 37.56 38.62 37.56 2,585,200 218,400 98.8
12/09/2025
37.47
 3,319,500 37.33 37.75 37.33 340,200 19,600 13.1
11/09/2025
37.20
 5,782,600 37.33 37.33 36.46 278,500 495,500 -8.7
10/09/2025
37.24
 5,472,700 37.24 37.84 37.11 558,700 800,500 -9.8
09/09/2025
37.20
 4,248,700 37.20 37.52 36.92 251,900 323,800 -2.9
08/09/2025
37.20
 9,074,900 38.16 38.30 37.20 314,800 48,800 11.0
05/09/2025
38.39
 13,561,000 39.90 39.90 38.39 181,600 157,000 1.0
04/09/2025
39.71
 7,236,000 40.03 40.22 39.48 186,800 1,240,100 -45.7
03/09/2025
39.80
 11,349,700 39.44 40.17 38.48 133,900 1,474,200 -57.0
29/08/2025
39.21
 10,429,800 39.07 39.90 38.89 664,000 351,800 13.4
28/08/2025
38.89
 5,841,200 39.39 39.58 38.66 201,600 289,800 -3.7
27/08/2025
39.16
 14,870,300 38.57 40.72 38.30 725,900 2,456,500 -74.7
26/08/2025
38.25
 11,173,900 37.52 38.30 37.11 606,200 2,528,500 -79.0
25/08/2025
37.52
 11,310,800 40.17 40.17 37.52 321,800 948,600 -27.3
22/08/2025
39.58
 22,730,700 38.80 41.27 38.39 1,529,600 1,006,900 22.4
21/08/2025
38.71
 17,322,300 37.52 38.98 37.43 2,638,900 439,700 92.2
20/08/2025
37.24
 14,543,200 37.52 38.30 36.24 1,153,300 1,165,800 -0.5

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