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)
15/04/2015
8.10
 2,069,480 8.10 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 8.06 8.23 8.02 1,010,790 2,000 19.2
09/04/2015
8.06
 2,454,430 7.89 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 7.59 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 7.38 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 7.38 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 7.59 7.68 7.51 304,370 40 5.4
26/03/2015
7.59
 2,105,980 7.42 7.68 7.33 830,730 0 14.8
25/03/2015
7.42
 1,102,480 7.33 7.51 7.29 520,200 274,100 4.2
24/03/2015
7.33
 2,786,500 7.38 7.38 7.12 520,200 274,100 4.2
23/03/2015
7.38
 1,769,900 7.63 7.72 7.33 490,000 200,000 5.2
20/03/2015
7.63
 1,173,340 7.55 7.68 7.51 307,510 0 5.4
19/03/2015
7.55
 1,820,330 7.68 7.76 7.51 331,000 360,000 -0.5
18/03/2015
7.68
 2,495,840 7.80 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 7.93 7.93 7.80 486,050 200,000 5.3
13/03/2015
7.93
 2,433,590 7.85 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 7.80 7.93 7.72 232,930 1,300 4.2
10/03/2015
7.80
 1,700,740 7.72 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 7.72 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 7.93 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 7.89 8.19 7.85 1,070,960 150,000 17.3
24/02/2015
7.89
 2,604,540 7.59 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 7.72 7.76 7.46 541,000 1,000 9.7
11/02/2015
7.72
 2,092,460 7.63 7.76 7.55 798,920 75,000 13.0
10/02/2015
7.63
 3,685,400 7.38 7.72 7.51 452,070 98,750 6.3
09/02/2015
7.38
 4,540,560 7.42 7.55 7.29 1,357,570 15,000 23.4
06/02/2015
7.42
 2,719,610 6.99 7.42 6.95 892,880 25,200 14.6
05/02/2015
6.99
 1,889,090 6.69 7.04 6.74 40,000 264,000 -3.6
04/02/2015
6.69
 4,557,400 6.82 6.82 6.44 1,000 23,000 -0.3
03/02/2015
6.82
 4,755,860 7.33 7.46 6.82 40,250 510,500 -8.0
02/02/2015
7.33
 2,416,500 7.46 7.55 7.33 4,000 0 0.1
30/01/2015
7.46
 4,223,660 7.76 7.76 7.42 6,180 91,000 -1.5
29/01/2015
7.76
 4,488,270 7.93 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 7.42 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 7.12 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 6.99 6.99 6.82 41,120 17,500 0.4
19/01/2015
6.99
 3,218,140 6.91 7.16 6.91 10,090 215,300 -3.4
16/01/2015
6.91
 2,253,150 6.99 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 6.99 7.21 6.78 91,100 22,000 1.1
13/01/2015
6.99
 4,239,540 6.61 7.04 6.65 975,530 51,100 15.1
12/01/2015
6.61
 3,509,140 6.18 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 5.50 5.67 5.46 200 400 0.0
05/01/2015
5.50
 66,380 5.42 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 5.46 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 5.54 5.54 5.46 0 500 0.0
24/12/2014
5.54
 92,620 5.59 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 5.42 5.50 5.42 30,000 6,650 0.3
17/12/2014
5.42
 373,740 5.50 5.54 5.33 22,000 6,050 0.2
16/12/2014
5.50
 197,950 5.59 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 5.59 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 5.59 5.59 5.54 0 1,730 0.0
18/11/2014
5.59
 244,260 5.63 5.63 5.54 74,090 0 1.0
17/11/2014
5.63
 258,110 5.54 5.63 5.54 3,800 0 0.0

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