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)
22/10/2014
5.63
 159,840 5.63 5.67 5.59 31,000 0 0.4
21/10/2014
5.63
 155,550 5.59 5.63 5.59 40,910 0 0.5
20/10/2014
5.63
 100,900 5.63 5.63 5.54 4,000 0 0.1
17/10/2014
5.59
 414,390 5.59 5.63 5.50 0 0 0
16/10/2014
5.59
 221,660 5.67 5.71 5.59 0 0 0
15/10/2014
5.67
 272,660 5.67 5.71 5.63 10,550 48,230 -0.5
14/10/2014
5.67
 257,940 5.80 5.80 5.67 1,600 0 0.0
13/10/2014
5.76
 302,560 5.84 5.84 5.71 0 6,400 -0.1
10/10/2014
5.80
 423,660 5.84 5.84 5.80 21,300 0 0.3
09/10/2014
5.84
 433,470 5.84 5.88 5.80 43,000 1,000 0.6
08/10/2014
5.84
 669,460 5.88 5.88 5.80 55,100 0 0.8
07/10/2014
5.88
 258,270 5.93 5.93 5.88 50,000 0 0.7
06/10/2014
5.93
 288,640 5.93 5.93 5.88 1,500 0 0.0
03/10/2014
5.93
 108,820 5.93 5.97 5.88 0 0 0
02/10/2014
5.93
 343,140 5.88 5.93 5.88 75,540 0 1.1
01/10/2014
5.88
 250,860 5.88 5.93 5.88 24,120 12,500 0.2
30/09/2014
5.88
 230,550 5.93 5.93 5.84 84,000 0 1.2
29/09/2014
5.93
 368,070 5.88 5.97 5.88 263,640 500 3.7
26/09/2014
5.88
 97,740 5.93 5.97 5.88 38,270 0 0.5
25/09/2014
5.93
 335,400 5.88 5.97 5.84 152,550 36,000 1.6
24/09/2014
5.84
 206,180 5.88 5.93 5.84 0 19,290 -0.3
23/09/2014
5.88
 269,030 5.88 5.93 5.84 47,370 0 0.7
22/09/2014
5.88
 354,320 5.93 5.97 5.88 0 0 0
19/09/2014
5.93
 225,530 5.93 5.97 5.88 0 920 0.0
18/09/2014
5.93
 221,490 5.97 5.97 5.88 62,500 200 0.9
17/09/2014
5.93
 434,550 5.93 5.97 5.88 50,000 0 0.7
16/09/2014
5.93
 473,890 5.97 5.97 5.88 0 18,800 -0.3
15/09/2014
5.97
 392,500 6.01 6.06 5.93 0 0 0
12/09/2014
6.01
 250,500 6.01 6.06 5.97 7,500 0 0.1
11/09/2014
6.01
 209,860 6.06 6.06 5.97 3,000 33,400 -0.4
10/09/2014
6.01
 252,240 6.01 6.06 5.97 0 0 0
09/09/2014
6.06
 399,870 6.06 6.10 5.97 141,980 3,900 2.0
08/09/2014
6.06
 846,120 6.14 6.14 6.06 1,000 0 0.0
05/09/2014
6.14
 739,480 6.14 6.18 6.06 0 0 0
04/09/2014
6.18
 390,050 6.23 6.31 6.14 49,870 0 0.7
03/09/2014
6.27
 593,880 6.35 6.44 6.23 8,800 0 0.1
29/08/2014
6.35
 2,090,500 5.97 6.35 5.93 1,303,180 0 18.9
28/08/2014
5.97
 202,330 5.93 5.97 5.93 5,000 0 0.1
27/08/2014
5.93
 227,180 6.01 6.01 5.93 17,000 41,930 -0.3
26/08/2014
6.01
 367,320 5.97 6.01 5.93 130,000 0 1.8
25/08/2014
5.93
 313,870 5.97 5.97 5.93 0 0 0
22/08/2014
5.93
 585,500 6.06 6.06 5.93 0 0 0
21/08/2014
6.06
 475,540 6.01 6.06 5.93 350,500 0 4.9
20/08/2014
5.97
 370,800 5.93 5.97 5.93 126,270 0 1.8
19/08/2014
5.93
 343,930 5.93 5.97 5.93 0 0 0
18/08/2014
5.93
 721,730 6.01 6.06 5.88 0 0 0
15/08/2014
6.06
 202,100 6.14 6.14 6.06 5,100 10,520 -0.1
14/08/2014
6.10
 261,390 6.14 6.23 6.10 0 42,000 -0.6
13/08/2014
6.18
 329,460 6.10 6.18 6.06 0 0 0
12/08/2014
6.14
 252,780 6.18 6.18 6.10 0 40 0.0
11/08/2014
6.18
 256,040 6.27 6.31 6.18 10,000 12,000 0.0
08/08/2014: Cổ tức tiền mặt tỉ lệ: 8.5%
08/08/2014
6.31
 899,050 6.40 6.40 6.23 1,000 0 0.0
07/08/2014
6.29
 603,770 6.25 6.33 6.25 208,700 0 3.2
06/08/2014
6.29
 278,630 6.33 6.33 6.25 60 0 0.0
05/08/2014
6.33
 730,130 6.33 6.37 6.29 213,870 20 3.4
04/08/2014
6.33
 1,466,890 6.17 6.37 6.17 455,660 1,000 7.1
01/08/2014
6.17
 406,370 6.13 6.21 6.13 10,000 0 0.2
31/07/2014
6.13
 356,880 6.13 6.17 6.09 20 0 0.0
30/07/2014
6.13
 1,349,570 6.09 6.21 6.05 100 0 0.0
29/07/2014
6.09
 242,380 6.21 6.21 6.09 2,000 0 0.0
28/07/2014
6.17
 450,520 6.17 6.21 6.09 104,000 2,230 1.5
25/07/2014
6.17
 1,736,770 5.97 6.33 5.97 56,670 0 0.9
24/07/2014
5.97
 185,940 5.93 6.01 5.93 29,650 0 0.4
23/07/2014
5.93
 142,650 6.01 6.01 5.93 0 0 0
22/07/2014
5.97
 95,750 5.97 6.01 5.93 1,000 0 0.0
21/07/2014
6.01
 126,260 6.01 6.05 5.97 52,490 0 0.8
18/07/2014
6.05
 347,570 6.05 6.05 6.01 100,500 56,000 0.7
17/07/2014
6.01
 103,650 6.01 6.05 5.97 20,000 0 0.3
16/07/2014
6.01
 356,200 6.05 6.05 6.01 48,000 0 0.7
15/07/2014
6.01
 355,370 5.97 6.01 5.93 60,000 24,000 0.5
14/07/2014
5.97
 82,990 5.97 6.01 5.93 13,680 0 0.2
11/07/2014
6.01
 117,230 6.01 6.01 5.97 0 30,000 -0.4
10/07/2014
5.97
 344,960 6.05 6.05 5.97 100,000 53,600 0.7
09/07/2014
6.05
 304,900 6.01 6.09 5.97 15,000 0 0.2
08/07/2014
5.97
 284,940 6.05 6.09 5.97 54,600 0 0.8
07/07/2014
6.05
 252,570 6.09 6.13 6.05 51,000 0 0.8
04/07/2014
6.13
 206,750 6.13 6.13 6.09 100,000 0 1.5
03/07/2014
6.13
 391,260 6.13 6.17 6.09 21,400 0 0.3
02/07/2014
6.13
 650,420 6.09 6.17 6.05 56,350 0 0.8
01/07/2014
6.09
 375,930 6.09 6.09 6.05 200,000 8,900 2.9
30/06/2014
6.13
 259,480 6.13 6.13 6.05 100,000 0 1.5
27/06/2014
6.13
 295,440 6.05 6.13 6.05 76,000 0 1.1
26/06/2014
6.09
 561,760 6.01 6.17 5.97 126,370 0 1.9
25/06/2014
6.05
 282,130 6.01 6.05 5.97 7,410 0 0.1
24/06/2014
6.05
 317,550 5.97 6.05 5.97 200,000 0 3.0
23/06/2014
6.01
 210,760 5.93 6.01 5.93 137,480 26,000 1.7
20/06/2014
5.93
 136,260 5.97 6.01 5.93 520 0 0.0
19/06/2014
6.01
 310,390 5.97 6.01 5.89 210,000 0 3.1
18/06/2014
6.01
 427,080 6.01 6.05 5.97 100,000 0 1.5
17/06/2014
6.01
 241,630 6.01 6.05 5.97 90,000 15,000 1.1
16/06/2014
6.01
 343,780 6.01 6.05 5.97 120,000 50,000 1.0
13/06/2014
6.01
 507,030 5.97 6.05 5.93 40,000 0 0.6
12/06/2014
6.01
 454,450 5.93 6.01 5.93 122,730 49,650 1.1
11/06/2014
5.93
 361,280 5.93 5.93 5.85 0 30,000 -0.4
10/06/2014
5.93
 216,450 5.85 5.97 5.81 2,580 2,000 0.0
09/06/2014
5.85
 162,110 5.89 5.93 5.81 19,000 0 0.3
06/06/2014
5.89
 91,870 5.81 5.89 5.81 0 0 0
05/06/2014
5.85
 54,870 5.85 5.85 5.77 10,000 0 0.1
04/06/2014
5.85
 157,450 5.85 5.89 5.77 0 0 0
03/06/2014
5.85
 168,500 5.85 5.93 5.85 11,040 0 0.2

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