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)
19/08/2025
37.38
 9,924,300 37.43 37.97 37.24 423,500 345,200 3.2
18/08/2025
37.33
 7,511,900 37.56 37.79 37.15 246,500 75,700 7.0
15/08/2025
37.52
 14,374,100 38.98 38.98 37.24 1,313,800 1,582,700 -11.6
14/08/2025
38.57
 15,166,900 38.07 39.03 37.65 320,100 731,500 -17.2
13/08/2025
37.84
 11,836,100 38.25 38.25 36.88 828,100 891,800 -2.9
12/08/2025
37.97
 15,346,900 37.06 38.39 37.01 2,052,900 1,084,000 39.3
11/08/2025
36.79
 11,391,300 36.60 37.15 36.24 598,500 636,400 -1.6
08/08/2025
36.33
 16,734,500 37.52 37.52 36.01 1,366,400 6,760,400 -216.1
07/08/2025
37.01
 12,283,900 36.33 37.06 36.14 835,600 373,400 18.4
06/08/2025
36.14
 6,984,500 35.69 36.51 35.64 1,189,600 384,800 31.6
05/08/2025
35.46
 28,540,100 35.14 36.79 34.96 5,767,900 2,173,700 140.2
04/08/2025
34.82
 4,467,900 34.04 35.00 34.04 465,200 55,300 15.5
01/08/2025
34.04
 7,122,300 34.63 35.05 33.95 395,900 2,187,800 -67.1
31/07/2025
34.63
 6,291,400 35.23 35.23 34.31 916,400 1,974,700 -40.1
30/07/2025
34.86
 9,305,000 34.22 35.50 34.13 503,500 388,300 4.5
29/07/2025
34.22
 15,396,400 36.28 36.28 34.22 692,900 3,559,500 -111.1
28/07/2025
36.05
 11,057,400 35.78 36.42 35.60 2,036,000 1,200,500 32.6
25/07/2025
35.55
 6,289,500 35.78 35.78 35.46 808,900 1,704,800 -34.8
24/07/2025
35.55
 10,953,100 35.69 36.28 35.41 1,549,300 1,700,300 -5.9
23/07/2025
35.41
 6,983,000 35.78 35.87 35.28 194,300 735,700 -21.1
22/07/2025
35.60
 10,824,300 34.82 35.96 34.77 707,900 194,500 19.7
21/07/2025
34.86
 6,201,500 35.18 35.37 34.82 130,600 1,272,900 -43.7
18/07/2025
35.09
 9,035,700 35.05 35.50 34.77 908,600 1,719,500 -31.0
17/07/2025
35.05
 5,679,300 35.50 35.50 34.91 295,000 1,035,200 -28.4
16/07/2025
35.14
 7,121,600 34.68 35.14 34.63 286,300 79,900 7.8
15/07/2025
34.86
 5,787,900 35.32 35.46 34.86 53,000 233,600 -6.9
14/07/2025
35.37
 8,309,600 35.23 36.01 35.05 1,377,200 1,558,400 -7.0
11/07/2025
35.05
 8,713,900 35.00 35.37 34.91 260,600 263,400 -0.1
10/07/2025
35.00
 7,732,900 35.23 35.41 34.82 1,737,800 1,006,800 28.0
09/07/2025
34.96
 11,136,600 34.45 35.18 34.31 1,330,900 587,900 28.3
08/07/2025
34.31
 7,363,100 34.04 34.31 33.86 72,000 494,600 -15.8
07/07/2025
34.04
 11,238,100 33.54 34.04 33.54 1,039,600 1,483,000 -16.5
04/07/2025
33.45
 3,907,700 33.35 33.58 33.22 310,000 154,900 5.7
03/07/2025
33.22
 6,056,200 33.40 33.67 33.08 521,900 377,200 5.3
02/07/2025
33.31
 3,804,400 33.49 33.54 33.22 28,000 803,700 -28.3
01/07/2025
33.49
 7,013,400 33.26 33.72 33.17 947,000 1,079,800 -4.9
30/06/2025
33.22
 4,550,000 33.26 33.26 33.13 29,500 1,001,900 -35.3
27/06/2025
33.03
 8,298,600 32.67 33.54 32.67 1,313,700 1,311,200 0.1
26/06/2025
32.67
 2,340,200 32.85 32.90 32.58 166,900 257,600 -3.3
25/06/2025
32.80
 3,395,300 32.99 33.17 32.80 26,500 381,100 -12.8
24/06/2025
32.94
 4,416,300 32.99 33.13 32.67 362,800 1,049,900 -24.7
23/06/2025
32.80
 2,289,600 32.62 32.94 32.53 3,100 123,400 -4.3
20/06/2025
32.94
 5,982,300 32.76 33.31 32.76 792,400 1,128,700 -12.1
19/06/2025
32.76
 1,873,000 32.67 32.85 32.48 87,200 306,500 -7.8
18/06/2025
32.62
 2,595,800 32.85 32.99 32.58 64,000 122,300 -2.1
17/06/2025
32.85
 3,745,800 32.94 33.13 32.80 55,500 391,500 -12.1
16/06/2025
32.80
 2,707,600 32.53 32.85 32.44 133,900 593,100 -16.4
13/06/2025
32.53
 6,320,900 32.07 33.17 32.03 103,000 369,100 -9.5
12/06/2025
32.30
 1,416,400 32.12 32.39 32.12 107,400 225,800 -4.2
11/06/2025
32.07
 1,236,800 32.30 32.39 32.03 54,100 482,600 -15.0
10/06/2025
32.21
 1,865,600 32.26 32.44 32.21 38,128 0 -12.9
09/06/2025
32.26
 1,659,900 32.26 32.35 32.03 12,500 0 -1.8
06/06/2025
32.26
 2,792,100 32.48 32.62 32.21 17,900 0 -3.1
05/06/2025
32.48
 3,302,200 32.85 32.85 32.44 37,415 0 -5.6
04/06/2025
32.71
 3,010,300 32.94 33.03 32.62 8,600 0 -35.9
03/06/2025
32.85
 2,729,300 32.85 33.08 32.76 29,010 0 -0.1
02/06/2025
32.67
 2,796,500 32.76 32.80 32.48 14,700 0 -5.2
30/05/2025
32.94
 2,334,100 33.31 33.31 32.76 11,933 0 -6.2
29/05/2025
33.35
 3,029,800 33.40 33.40 33.03 125,809 0 0.5
28/05/2025
33.40
 4,671,900 33.81 33.81 32.99 300,900 0 -16.1
27/05/2025
33.22
 3,546,900 32.94 33.31 32.76 164,400 722,200 -20.1
26/05/2025
32.80
 2,512,800 32.80 32.85 32.03 183,000 0 -9.3
23/05/2025
32.80
 3,338,100 32.94 32.94 32.48 360,500 513,800 -5.4
22/05/2025
32.94
 3,481,000 33.13 33.13 32.80 660,800 0 17.0
21/05/2025
33.13
 3,685,900 33.26 33.72 32.94 113,400 0 -18.3
20/05/2025
33.13
 4,650,500 33.17 33.31 32.80 244,400 0 2.1
19/05/2025
33.13
 2,742,800 33.40 33.45 33.03 235,800 0 -0.7
16/05/2025
33.49
 5,773,600 34.22 34.27 33.45 553,720 0 1.8
15/05/2025
34.22
 6,223,800 34.31 34.50 33.99 2,704,892 0 91.9
14/05/2025
34.27
 11,855,500 32.90 34.31 32.85 4,375,100 565,400 139.9
13/05/2025
32.76
 6,592,100 32.44 32.76 32.30 851,800 1,593,300 -26.3
12/05/2025
32.26
 3,137,300 32.12 32.30 32.03 281,900 704,100 -14.9
09/05/2025
32.12
 3,058,100 32.53 32.67 32.12 87,300 513,700 -15.1
08/05/2025
32.44
 4,666,200 31.94 32.53 31.75 1,059,300 179,200 30.9
07/05/2025
31.94
 2,129,800 31.84 31.94 31.66 599,800 215,700 13.4
06/05/2025
31.98
 2,972,100 31.94 32.21 31.62 483,800 518,600 -1.2
05/05/2025
31.89
 1,834,700 31.71 31.89 31.39 439,300 0 14.6
29/04/2025
31.62
 2,440,200 31.66 31.80 31.43 294,800 419,000 -4.3
28/04/2025
31.62
 3,320,200 32.30 32.30 31.48 184,700 1,857,800 -57.9
25/04/2025
32.03
 2,684,500 32.30 32.39 32.03 580,200 662,400 -2.9
24/04/2025
32.44
 2,028,700 32.35 32.44 31.94 573,000 81,300 17.3
23/04/2025
32.35
 1,849,600 32.71 32.71 32.03 205,800 541,200 -11.8
22/04/2025
32.12
 3,599,300 32.16 32.21 30.01 650,500 561,600 2.9
21/04/2025
32.26
 2,105,600 32.90 32.94 32.12 138,400 166,600 -1.0
18/04/2025
32.90
 3,477,600 33.13 33.17 32.80 393,900 1,605,500 -43.6
17/04/2025
32.80
 3,126,800 32.21 32.80 31.98 322,600 236,700 3.0
16/04/2025
32.94
 2,914,600 33.03 33.31 32.67 152,100 410,100 -9.3
15/04/2025
33.40
 2,999,100 33.49 33.63 32.94 255,800 496,100 -8.7
14/04/2025
33.86
 3,547,400 33.86 33.86 32.94 374,800 990,800 -22.5
11/04/2025
33.63
 6,947,500 33.77 33.77 32.53 1,399,000 979,500 15.1
10/04/2025
31.75
 635,800 31.75 31.75 31.75 25,500 3,100 0.8
09/04/2025
29.69
 6,519,100 28.55 31.57 28.55 1,665,100 1,575,800 4.0
08/04/2025
30.65
 4,706,500 32.03 32.48 30.65 208,000 1,193,300 -33.0
04/04/2025
32.94
 6,883,200 30.70 32.94 30.70 873,800 1,053,800 -6.0
03/04/2025
32.94
 7,520,100 33.86 34.68 32.94 128,500 614,000 -17.7
02/04/2025
35.41
 3,026,000 35.92 35.92 35.41 116,400 1,073,000 -37.2
01/04/2025
35.69
 1,367,000 35.60 35.69 35.41 185,200 23,700 6.3
31/03/2025
35.46
 2,899,600 35.69 35.69 35.23 207,000 345,600 -5.3
28/03/2025
35.78
 1,401,500 35.82 35.92 35.73 112,100 234,300 -4.8
27/03/2025
35.78
 1,862,400 36.28 36.28 35.78 4,400 30,500 -1.0

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