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)
07/03/2025
37.65
 4,622,400 37.33 37.65 37.24 599,100 1,299,200 -28.5
06/03/2025
37.33
 2,390,500 37.20 37.43 37.11 598,700 771,300 -7.0
05/03/2025
37.20
 2,829,800 37.24 37.65 37.01 417,300 813,500 -16.1
04/03/2025
37.33
 3,340,100 37.33 37.43 36.97 9,700 1,472,700 -59.5
03/03/2025
37.47
 1,966,100 37.47 37.70 37.38 142,300 416,200 -11.2
28/02/2025
37.47
 3,051,600 37.47 37.47 37.24 88,300 462,600 -15.3
27/02/2025
37.47
 2,552,300 37.70 37.79 37.43 106,000 357,100 -10.3
26/02/2025
37.70
 3,020,100 37.70 37.75 37.47 467,600 504,000 -1.5
25/02/2025
37.75
 4,348,800 37.65 37.84 37.52 533,000 907,100 -15.4
24/02/2025
37.61
 4,168,600 37.43 37.88 37.24 625,900 678,700 -2.2
21/02/2025
37.43
 2,988,800 37.38 37.56 37.20 659,400 61,700 24.4
20/02/2025
37.43
 3,398,400 37.52 37.56 37.20 884,600 686,400 8.1
19/02/2025
37.38
 5,452,400 37.06 37.43 36.97 1,119,200 485,900 25.8
18/02/2025
37.06
 3,320,100 36.69 37.20 36.65 216,400 72,500 5.8
17/02/2025
36.79
 2,273,100 37.20 37.20 36.74 283,500 545,200 -10.6
14/02/2025
37.20
 4,557,800 36.92 37.38 36.74 1,387,400 141,000 50.4
13/02/2025
36.60
 2,430,100 36.60 36.83 36.51 296,600 819,900 -20.9
12/02/2025
36.60
 4,336,000 36.92 37.01 36.51 375,700 1,315,400 -37.7
11/02/2025
37.01
 2,873,800 37.06 37.29 36.69 332,100 290,600 1.7
10/02/2025
36.92
 4,596,700 37.06 37.70 36.69 1,204,400 674,000 21.6
07/02/2025
37.06
 8,054,000 36.42 37.33 36.42 1,182,600 1,081,300 4.2
06/02/2025
36.42
 3,976,100 36.28 36.60 36.24 371,400 1,119,000 -29.7
05/02/2025
36.24
 2,370,300 36.51 36.56 36.19 226,600 829,900 -23.9
04/02/2025
36.28
 4,270,900 36.14 36.69 35.82 380,900 774,300 -15.6
03/02/2025
37.47
 3,051,600 37.47 37.47 37.24 88,300 462,600 -15.3
31/01/2025
32.71
 3,603,300 32.26 32.80 32.21 1,687,300 261,400 50.7
30/01/2025
32.71
 3,603,300 32.26 32.80 32.21 1,687,300 261,400 50.7
29/01/2025
32.71
 3,603,300 32.26 32.80 32.21 1,687,300 261,400 50.7
28/01/2025
32.71
 3,603,300 32.26 32.80 32.21 1,687,300 261,400 50.7
27/01/2025
32.71
 3,603,300 32.26 32.80 32.21 1,687,300 261,400 50.7
24/01/2025
36.60
 2,333,900 36.51 36.60 36.37 380,900 78,900 12.1
23/01/2025
36.51
 2,925,500 36.14 36.69 36.10 502,000 242,400 10.4
22/01/2025
36.14
 2,020,900 36.42 36.42 36.10 317,900 61,900 10.2
21/01/2025
36.42
 2,139,600 36.65 36.65 36.14 405,500 220,800 7.4
20/01/2025
36.51
 2,854,300 36.10 36.69 36.05 375,200 414,700 -1.6
17/01/2025
36.14
 1,572,900 35.87 36.14 35.73 60,900 174,000 -4.4
16/01/2025
36.05
 1,628,500 35.87 36.14 35.73 317,700 388,500 -2.8
15/01/2025
35.87
 1,485,800 35.87 35.87 35.32 271,400 291,900 -0.8
14/01/2025
35.69
 957,600 35.87 35.87 35.60 128,300 193,500 -2.5
13/01/2025
35.96
 2,461,400 35.78 36.01 35.14 406,800 452,200 -1.7
10/01/2025
35.78
 3,114,500 36.51 36.51 35.78 576,300 796,200 -8.7
09/01/2025
36.56
 3,599,100 36.51 36.65 36.01 559,700 1,413,200 -33.9
08/01/2025
36.92
 3,125,200 36.97 36.97 36.28 485,300 754,400 -10.7
07/01/2025
36.97
 10,448,400 35.78 37.06 35.73 1,343,000 881,300 18.2
06/01/2025
35.50
 4,820,800 35.05 35.82 34.96 787,800 584,400 7.8
03/01/2025
34.96
 3,698,500 34.96 35.32 34.96 1,450,000 764,800 26.4
02/01/2025
34.96
 3,160,500 34.96 35.37 34.68 732,100 803,100 -2.7
01/01/2025
34.36
 3,416,900 35.23 35.46 34.36 147,400 2,080,000 -72.5
31/12/2024
34.36
 3,416,900 35.23 35.46 34.36 147,400 2,080,000 -72.5
30/12/2024
35.00
 4,011,800 35.78 35.82 35.00 1,177,600 1,383,800 -7.1
27/12/2024
35.82
 2,859,500 35.92 36.14 35.78 471,100 650,000 -7.0
26/12/2024
35.69
 3,884,200 35.64 36.01 35.50 1,278,200 1,046,300 9.1
25/12/2024
35.37
 5,277,300 34.96 36.42 34.86 212,800 1,817,700 -62.2
24/12/2024
34.86
 3,216,000 35.41 35.55 34.82 0 0 0
23/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/21 (Volume + 21%, Ratio=0.21)
23/12/2024
35.32
 2,895,400 35.60 35.69 35.23 201,782 938,025 -28.6
20/12/2024
35.13
 2,993,400 35.17 35.32 35.05 40,200 982,500 -43.8
19/12/2024
35.13
 2,706,000 35.28 35.35 35.09 113,000 733,300 -28.9
18/12/2024
35.43
 1,661,100 35.43 35.54 35.32 192,100 380,200 -8.8
17/12/2024
35.24
 2,248,800 35.54 35.66 35.24 715,200 918,100 -9.4
16/12/2024
35.35
 3,247,200 35.54 35.73 35.32 49,200 1,360,000 -61.6
13/12/2024
35.09
 1,382,900 35.20 35.39 35.09 93,700 302,016 -9.7
12/12/2024
35.24
 1,935,300 35.32 35.66 35.24 58,200 342,592 -13.4
11/12/2024
35.24
 1,286,600 35.51 35.54 35.17 19,600 397,167 -17.6
10/12/2024
35.35
 1,943,300 35.39 35.81 35.35 30,800 499,500 -22.0
09/12/2024
35.32
 1,717,700 35.28 35.54 35.24 40,900 286,200 -11.5
06/12/2024
35.24
 2,497,200 35.09 35.51 35.09 323,010 5,600 14.9
05/12/2024
34.79
 2,427,400 34.26 35.39 34.26 222,500 815,500 -27.3
04/12/2024
34.14
 2,399,100 34.86 34.90 34.14 270,600 778,400 -23.2
03/12/2024
34.82
 1,400,100 35.17 35.17 34.82 374,200 405,700 -1.5
02/12/2024
35.17
 1,314,100 35.47 35.62 35.17 349,000 221,500 5.9
29/11/2024
35.35
 1,443,200 34.86 35.35 34.67 575,300 77,900 23.2
28/11/2024
34.86
 1,284,700 35.17 35.20 34.86 360,000 306,500 2.5
27/11/2024
35.05
 1,214,900 34.98 35.13 34.82 631,100 227,500 18.7
26/11/2024
34.98
 1,839,300 34.41 34.98 34.41 583,500 361,400 10.3
25/11/2024
34.45
 1,110,400 34.56 34.64 34.41 200,300 418,800 -10.0
22/11/2024
34.56
 1,874,700 34.64 34.64 34.22 896,200 730,000 7.6
21/11/2024
34.30
 1,472,400 34.11 34.52 34.11 334,500 347,800 -0.6
20/11/2024
34.03
 2,188,800 33.80 34.67 33.65 644,900 335,900 14.2
19/11/2024
33.73
 1,457,400 34.18 34.18 33.73 128,400 752,300 -27.9
18/11/2024
33.61
 1,914,300 33.77 34.48 33.61 212,500 623,800 -18.3
15/11/2024
33.80
 2,255,800 34.48 34.48 33.80 102,000 264,200 -7.3
14/11/2024
34.41
 1,998,500 34.98 34.98 34.41 18,300 380,100 -16.6
13/11/2024
34.90
 1,816,400 35.01 35.17 34.67 44,000 434,700 -18.0
12/11/2024
35.01
 1,686,200 35.17 35.43 35.01 9,900 801,300 -36.8
11/11/2024
35.17
 2,600,300 35.85 35.92 35.09 24,900 538,000 -23.9
08/11/2024
35.85
 2,648,700 36.07 36.22 35.54 23,700 197,200 -8.2
07/11/2024
36.00
 1,263,600 36.60 36.60 36.00 123,300 103,300 1.0
06/11/2024
36.34
 1,082,600 36.00 36.41 36.00 175,400 61,000 5.5
05/11/2024
35.85
 1,526,000 36.07 36.22 35.81 42,800 34,900 0.4
04/11/2024
36.07
 1,337,100 36.11 36.45 35.96 141,800 284,900 -6.8
01/11/2024
36.11
 1,543,200 36.30 36.38 35.96 38,200 412,300 -17.9
31/10/2024
36.11
 1,792,200 36.30 36.64 36.03 19,300 669,100 -31.1
30/10/2024
36.07
 1,415,800 36.03 36.45 36.03 437,600 172,300 12.8
29/10/2024
35.96
 2,176,400 36.07 36.64 35.92 26,900 1,415,000 -66.1
28/10/2024
35.92
 1,726,200 35.92 36.11 35.77 207,900 920,000 -33.8
25/10/2024
35.92
 1,696,500 36.34 36.53 35.92 43,900 377,000 -16.0
24/10/2024
36.30
 1,465,200 36.38 36.94 36.30 68,400 38,900 1.4
23/10/2024
36.60
 2,397,200 36.87 36.87 36.30 47,300 587,800 -26.1
22/10/2024
36.87
 3,371,900 37.59 37.59 36.83 24,700 495,500 -23.1
21/10/2024
37.55
 2,125,200 37.81 37.96 37.55 107,300 297,100 -9.5

Chính sách bảo mật | Điều khoản sử dụng |