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)
23/03/2015
7.38
 1,769,900 7.51 7.72 7.33 490,000 200,000 5.2
20/03/2015
7.63
 1,173,340 7.72 7.68 7.51 307,510 0 5.4
19/03/2015
7.55
 1,820,330 7.76 7.76 7.51 331,000 360,000 -0.5
18/03/2015
7.68
 2,495,840 7.76 7.80 7.63 296,000 0 5.3
17/03/2015
7.80
 1,211,420 7.80 7.89 7.76 181,270 44,100 2.5
16/03/2015
7.80
 1,402,610 7.89 7.93 7.80 486,050 200,000 5.3
13/03/2015
7.93
 2,433,590 7.89 8.02 7.89 242,990 0 4.5
12/03/2015
7.85
 1,252,200 7.80 7.89 7.80 320,010 200,000 2.2
11/03/2015
7.80
 1,830,980 7.72 7.93 7.72 232,930 1,300 4.2
10/03/2015
7.80
 1,700,740 7.68 7.85 7.68 310,040 74,000 4.3
09/03/2015
7.72
 1,681,020 7.89 7.93 7.68 256,000 0 4.7
06/03/2015
7.89
 3,674,670 7.68 7.97 7.63 335,980 35,000 5.4
05/03/2015
7.72
 2,812,950 7.93 7.97 7.72 420,000 5,000 7.6
04/03/2015
7.93
 3,163,180 7.93 7.97 7.80 561,610 1,000 10.4
03/03/2015
7.93
 2,069,810 7.89 8.02 7.89 350,000 437,050 -1.6
02/03/2015
7.89
 2,321,900 7.85 7.97 7.80 470,000 0 8.7
27/02/2015
7.93
 2,068,430 8.06 8.14 7.89 409,790 272,780 2.6
26/02/2015
8.06
 2,272,350 7.89 8.10 7.89 58,970 35,130 0.4
25/02/2015
7.89
 6,844,330 8.02 8.19 7.85 1,070,960 150,000 17.3
24/02/2015
7.89
 2,604,540 7.72 7.93 7.68 388,700 100 7.1
13/02/2015
7.59
 2,237,110 7.59 7.72 7.46 871,000 4,580 15.4
12/02/2015
7.59
 2,683,000 7.59 7.76 7.46 541,000 1,000 9.7
11/02/2015
7.72
 2,092,460 7.59 7.76 7.55 798,920 75,000 13.0
10/02/2015
7.63
 3,685,400 7.59 7.72 7.51 452,070 98,750 6.3
09/02/2015
7.38
 4,540,560 7.33 7.55 7.29 1,357,570 15,000 23.4
06/02/2015
7.42
 2,719,610 7.04 7.42 6.95 892,880 25,200 14.6
05/02/2015
6.99
 1,889,090 6.74 7.04 6.74 40,000 264,000 -3.6
04/02/2015
6.69
 4,557,400 6.69 6.78 6.44 1,000 23,000 -0.3
03/02/2015
6.82
 4,755,860 7.46 7.46 6.82 40,250 510,500 -8.0
02/02/2015
7.33
 2,416,500 7.42 7.55 7.33 4,000 0 0.1
30/01/2015
7.46
 4,223,660 7.68 7.72 7.42 6,180 91,000 -1.5
29/01/2015
7.76
 4,488,270 7.89 8.02 7.63 634,900 3,450 11.6
28/01/2015
7.93
 7,664,440 7.42 7.93 7.42 403,500 332,360 1.4
27/01/2015
7.42
 6,307,270 7.38 7.68 7.29 131,270 20,270 1.9
26/01/2015
7.42
 2,805,130 7.42 7.51 7.33 42,270 100 0.7
23/01/2015
7.42
 5,685,560 7.33 7.55 7.29 42,500 136,010 -1.6
22/01/2015
7.12
 4,915,010 6.69 7.12 6.57 130,000 462,500 -5.3
21/01/2015
6.69
 1,726,690 6.91 6.95 6.69 26,000 210,000 -2.9
20/01/2015
6.91
 1,468,560 6.95 6.99 6.82 41,120 17,500 0.4
19/01/2015
6.99
 3,218,140 7.04 7.16 6.91 10,090 215,300 -3.4
16/01/2015
6.91
 2,253,150 7.04 7.12 6.91 3,690 177,820 -2.9
15/01/2015
6.99
 3,854,730 6.95 7.21 6.95 20 30,000 -0.5
14/01/2015
6.95
 3,626,720 6.91 7.21 6.78 91,100 22,000 1.1
13/01/2015
6.99
 4,239,540 6.65 7.04 6.65 975,530 51,100 15.1
12/01/2015
6.61
 3,509,140 6.40 6.61 6.35 620,000 21,100 9.3
09/01/2015
6.18
 3,291,280 5.80 6.18 5.80 4,000 6,450 0.0
08/01/2015
5.80
 798,240 5.80 5.88 5.71 141,760 0 1.9
07/01/2015
5.80
 830,630 5.63 5.80 5.59 16,000 0 0.2
06/01/2015
5.63
 403,170 5.46 5.67 5.46 200 400 0.0
05/01/2015
5.50
 66,380 5.50 5.54 5.50 0 0 0
31/12/2014
5.42
 214,120 5.50 5.59 5.42 0 0 0
30/12/2014
5.50
 128,410 5.42 5.50 5.42 0 0 0
29/12/2014
5.42
 86,380 5.50 5.54 5.42 5,000 5,000 0.0
26/12/2014
5.46
 84,170 5.54 5.54 5.46 2,650 0 0.0
25/12/2014
5.54
 102,730 5.50 5.54 5.46 0 500 0.0
24/12/2014
5.54
 92,620 5.54 5.59 5.50 0 0 0
23/12/2014
5.59
 146,840 5.59 5.63 5.54 36,770 0 0.5
22/12/2014
5.59
 364,470 5.50 5.63 5.50 288,650 0 3.8
19/12/2014
5.50
 51,430 5.50 5.54 5.42 27,280 0 0.3
18/12/2014
5.50
 72,360 5.46 5.50 5.42 30,000 6,650 0.3
17/12/2014
5.42
 373,740 5.46 5.54 5.33 22,000 6,050 0.2
16/12/2014
5.50
 197,950 5.54 5.59 5.50 1,790 0 0.0
15/12/2014
5.59
 124,110 5.59 5.63 5.59 28,740 2,630 0.3
12/12/2014
5.59
 188,780 5.59 5.67 5.59 74,570 0 1.0
11/12/2014
5.59
 310,500 5.54 5.63 5.50 120,000 10,250 1.4
10/12/2014
5.54
 458,660 5.50 5.63 5.42 163,500 96,910 0.9
09/12/2014
5.50
 428,590 5.63 5.63 5.46 0 1,670 0.0
08/12/2014
5.63
 220,750 5.71 5.71 5.63 3,000 0 0.0
05/12/2014
5.71
 434,010 5.67 5.76 5.63 140,000 50,020 1.2
04/12/2014
5.67
 801,550 5.59 5.80 5.54 0 131,800 -1.8
03/12/2014
5.59
 213,520 5.54 5.59 5.50 100,000 0 1.3
02/12/2014
5.59
 495,640 5.50 5.59 5.42 280,000 1,000 3.6
01/12/2014
5.50
 97,520 5.42 5.50 5.42 43,860 0 0.6
28/11/2014
5.42
 188,610 5.42 5.46 5.42 40,000 500 0.5
27/11/2014
5.42
 361,890 5.46 5.46 5.37 3,200 0 0.0
26/11/2014
5.46
 274,110 5.50 5.54 5.46 117,900 95,740 0.3
25/11/2014
5.50
 150,970 5.50 5.54 5.50 29,030 30,160 0.0
24/11/2014
5.50
 202,960 5.54 5.54 5.46 5,000 0 0.1
21/11/2014
5.54
 347,440 5.54 5.59 5.54 201,090 0 2.6
20/11/2014
5.54
 140,250 5.59 5.59 5.54 14,000 0 0.2
19/11/2014
5.59
 104,150 5.54 5.59 5.54 0 1,730 0.0
18/11/2014
5.59
 244,260 5.54 5.63 5.54 74,090 0 1.0
17/11/2014
5.63
 258,110 5.63 5.63 5.54 3,800 0 0.0
14/11/2014
5.54
 223,700 5.63 5.63 5.54 63,220 37,340 0.3
13/11/2014
5.63
 139,390 5.59 5.63 5.54 0 0 0
12/11/2014
5.54
 124,110 5.59 5.59 5.54 14,800 1,250 0.2
11/11/2014
5.54
 116,250 5.59 5.63 5.54 24,410 9,600 0.2
10/11/2014
5.59
 113,490 5.59 5.63 5.59 57,880 0 0.8
07/11/2014
5.59
 148,180 5.59 5.63 5.54 63,870 0 0.8
06/11/2014
5.59
 237,440 5.54 5.63 5.54 50,830 6,000 0.6
05/11/2014
5.50
 133,390 5.54 5.59 5.50 28,000 0 0.4
04/11/2014
5.54
 109,060 5.63 5.63 5.54 0 0 0
03/11/2014
5.63
 419,180 5.71 5.76 5.63 1,000 0 0.0
31/10/2014
5.76
 372,750 5.46 5.76 5.42 197,990 1,000 2.6
30/10/2014
5.46
 69,700 5.50 5.50 5.42 0 0 0
29/10/2014
5.46
 189,190 5.42 5.50 5.42 30,000 0 0.4
28/10/2014
5.42
 299,750 5.37 5.42 5.37 0 0 0
27/10/2014
5.37
 353,810 5.50 5.54 5.37 200 0 0.0
24/10/2014
5.54
 127,540 5.54 5.63 5.54 0 0 0
23/10/2014
5.59
 311,540 5.63 5.63 5.54 91,070 0 1.2

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