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)
25/06/2014
6.05
 282,130 6.05 6.05 5.97 7,410 0 0.1
24/06/2014
6.05
 317,550 6.01 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 6.01 6.01 5.93 520 0 0.0
19/06/2014
6.01
 310,390 6.01 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 6.01 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 5.85 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 5.89 5.93 5.85 11,040 0 0.2
02/06/2014
5.89
 278,960 5.97 5.97 5.85 10,000 0 0.1
30/05/2014
5.97
 192,420 6.01 6.01 5.93 63,750 0 0.9
29/05/2014
6.01
 423,040 6.01 6.05 5.97 200,000 0 3.0
28/05/2014
6.01
 404,820 6.05 6.05 5.97 106,000 60,000 0.7
27/05/2014
6.05
 445,140 5.89 6.05 5.89 134,000 0 2.0
26/05/2014
5.89
 103,450 5.93 5.93 5.85 20,000 0 0.3
23/05/2014
5.93
 163,360 5.89 5.93 5.85 31,850 0 0.5
22/05/2014
5.89
 233,070 6.01 6.01 5.89 105,750 0 1.6
21/05/2014
6.01
 604,540 5.93 6.05 5.81 330,000 0 4.9
20/05/2014
5.93
 181,780 5.85 5.93 5.81 45,870 0 0.7
19/05/2014
5.85
 357,580 5.89 5.93 5.81 245,240 0 3.6
16/05/2014
5.89
 333,670 5.73 5.89 5.68 160,000 0 2.3
15/05/2014
5.73
 636,940 5.93 5.97 5.60 334,900 47,270 4.2
14/05/2014
5.93
 473,470 5.68 5.97 5.64 201,000 0 2.9
13/05/2014
5.68
 695,610 5.64 5.73 5.44 419,400 0 5.9
12/05/2014
5.64
 520,700 5.97 5.97 5.56 29,020 0 0.4
09/05/2014
5.97
 308,830 5.89 5.97 5.81 0 0 0
08/05/2014
5.89
 1,515,840 6.25 6.25 5.85 210,200 0 3.0
07/05/2014
6.25
 274,120 6.13 6.29 6.13 10,000 0 0.2
06/05/2014
6.13
 479,520 6.29 6.29 6.09 0 1,000 -0.0
05/05/2014
6.29
 301,760 6.37 6.41 6.25 6,000 0 0.1
29/04/2014
6.37
 202,970 6.33 6.37 6.33 0 0 0
28/04/2014
6.33
 336,220 6.33 6.37 6.29 108,000 0 1.7
25/04/2014
6.33
 516,240 6.41 6.45 6.33 75,030 67,830 0.1
24/04/2014
6.41
 288,090 6.37 6.41 6.33 4,340 0 0.1
23/04/2014
6.37
 217,960 6.37 6.41 6.29 27,810 60 0.4
22/04/2014
6.37
 529,160 6.25 6.37 6.17 125,440 13,100 1.8
21/04/2014
6.25
 565,920 6.41 6.41 6.21 3,000 78,500 -1.2
18/04/2014
6.41
 763,370 6.49 6.53 6.41 255,000 0 4.1
17/04/2014
6.49
 681,040 6.45 6.61 6.45 202,400 80,490 2.0
16/04/2014
6.45
 1,065,090 6.65 6.65 6.37 113,200 900 1.8
15/04/2014
6.65
 480,360 6.73 6.73 6.65 0 0 0
14/04/2014
6.73
 414,100 6.69 6.77 6.69 29,000 0 0.5
11/04/2014
6.69
 670,380 6.73 6.73 6.65 21,200 10,000 0.2
10/04/2014
6.73
 485,550 6.73 6.77 6.73 1,000 0 0.0
08/04/2014
6.73
 515,610 6.77 6.81 6.73 0 0 0
07/04/2014
6.77
 441,790 6.81 6.81 6.73 194,000 0 3.3
04/04/2014
6.81
 608,360 6.77 6.81 6.73 403,190 0 6.8
03/04/2014
6.77
 519,700 6.73 6.81 6.69 166,320 0 2.8
02/04/2014
6.73
 1,217,110 6.73 6.77 6.65 321,010 10,000 5.2
01/04/2014
6.73
 1,701,600 6.77 6.81 6.69 388,350 0 6.5
31/03/2014
6.77
 831,760 6.85 6.89 6.77 326,950 0 5.5
28/03/2014
6.85
 713,160 6.77 6.85 6.77 78,450 0 1.3
27/03/2014
6.77
 1,026,180 6.77 6.81 6.73 50,000 0 0.9
26/03/2014
6.77
 2,030,920 6.93 6.98 6.73 35,000 6,000 0.5
25/03/2014
6.93
 2,051,430 7.10 7.14 6.93 73,000 100 1.3
24/03/2014
7.10
 2,498,010 7.06 7.26 7.10 49,100 0 0.9
21/03/2014
7.06
 1,236,010 7.14 7.18 7.06 0 400 -0.0
20/03/2014
7.14
 3,325,420 7.02 7.26 7.06 60 1,530 -0.0
19/03/2014
7.02
 5,624,790 6.77 7.02 6.81 2,000 0 0.0
18/03/2014
6.77
 2,171,570 6.69 6.81 6.65 3,000 0 0.0
17/03/2014
6.69
 989,350 6.69 6.73 6.65 55,350 0 0.9
14/03/2014
6.69
 924,510 6.65 6.73 6.61 3,000 0 0.0
13/03/2014
6.65
 806,950 6.65 6.69 6.61 200 0 0.0
12/03/2014
6.65
 979,430 6.69 6.73 6.65 103,000 0 1.7
11/03/2014
6.69
 752,790 6.73 6.73 6.69 0 61,000 -1.0
10/03/2014
6.73
 957,770 6.69 6.77 6.69 2,500 0 0.0
07/03/2014
6.69
 773,450 6.69 6.73 6.69 0 0 0
06/03/2014
6.69
 768,340 6.69 6.73 6.65 10,000 0 0.2
05/03/2014
6.69
 737,090 6.69 6.77 6.69 1,000 0 0.0
04/03/2014
6.69
 1,551,740 6.73 6.73 6.65 369,060 0 6.1
03/03/2014
6.73
 954,830 6.85 6.85 6.73 5,820 0 0.1
28/02/2014
6.85
 1,154,560 6.81 6.85 6.77 487,300 0 8.2
27/02/2014
6.81
 3,731,900 6.73 7.02 6.73 1,930 0 0.0
26/02/2014
6.73
 1,399,670 6.73 6.81 6.69 43,000 0 0.7
25/02/2014
6.73
 1,249,150 6.73 6.73 6.65 52,960 0 0.9
24/02/2014
6.73
 833,430 6.73 6.77 6.69 46,000 0 0.8
21/02/2014
6.73
 903,040 6.81 6.81 6.73 39,990 100 0.7
20/02/2014
6.81
 3,243,650 6.69 6.93 6.69 275,080 50,000 3.8
19/02/2014
6.69
 2,988,120 6.69 6.77 6.65 202,600 10 3.4
18/02/2014
6.69
 1,861,540 6.73 6.73 6.69 119,000 27,000 1.5
17/02/2014
6.73
 1,173,560 6.77 6.81 6.69 33,600 0 0.6
14/02/2014
6.77
 1,489,380 6.69 6.85 6.69 50,630 0 0.9
13/02/2014
6.69
 2,156,140 6.77 6.81 6.69 20,000 0 0.3
12/02/2014
6.77
 1,176,180 6.81 6.81 6.73 15,500 0 0.3
11/02/2014
6.81
 1,938,480 6.85 6.93 6.81 228,000 0 3.9
10/02/2014
6.85
 4,052,090 6.69 6.93 6.53 841,750 22,300 13.8
07/02/2014
6.69
 2,987,600 7.10 7.10 6.65 17,700 0 0.3
06/02/2014
7.10
 959,590 7.42 7.42 7.10 15,300 0 0.3
27/01/2014
7.42
 3,240,910 7.58 7.58 7.30 33,560 0 0.6
24/01/2014
7.58
 8,417,060 7.58 7.86 7.46 280,910 0 5.3
30/11/-0001
16.13
 4,336,000 16.27 16.31 16.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |