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)
18/10/2024
38.04
 3,395,100 38.34 38.57 38.04 273,500 121,800 7.7
17/10/2024
38.04
 2,118,900 37.96 38.04 37.47 54,600 67,900 -0.7
16/10/2024
37.70
 1,791,000 37.81 38.19 37.66 4,000 359,500 -17.8
15/10/2024
37.81
 6,928,400 37.43 38.57 37.43 662,000 1,286,100 -31.5
14/10/2024
37.36
 1,161,900 37.43 37.62 37.36 1,900 120,400 -5.9
11/10/2024
37.36
 1,539,800 37.70 37.70 37.28 33,500 547,200 -25.4
10/10/2024
37.62
 2,650,400 37.77 37.77 37.36 38,900 367,700 -16.3
09/10/2024
37.40
 2,190,900 37.21 37.51 36.90 56,000 583,700 -26.0
08/10/2024
36.98
 1,900,100 37.09 37.32 36.90 130,000 641,600 -25.1
07/10/2024
37.09
 1,492,500 37.43 37.43 37.06 5,100 232,600 -11.2
04/10/2024
37.21
 2,164,800 37.43 37.51 37.17 120,700 221,000 -4.9
03/10/2024
37.43
 3,503,800 37.66 38.42 37.43 143,100 90,500 2.7
02/10/2024
37.66
 1,835,200 37.59 37.96 37.51 142,700 82,900 3.0
01/10/2024
37.59
 2,817,700 37.59 38.34 37.59 183,200 108,500 3.8
30/09/2024
37.59
 2,190,600 37.89 37.96 37.51 39,400 161,100 -6.1
27/09/2024
37.89
 3,204,000 38.04 39.10 37.81 63,300 503,700 -22.3
26/09/2024
37.81
 4,232,600 38.04 38.42 37.70 514,600 724,500 -10.5
25/09/2024
37.81
 5,257,900 37.59 38.11 37.32 745,600 572,000 8.6
24/09/2024
37.24
 1,414,200 37.02 37.24 36.68 65,300 107,200 -2.1
23/09/2024
36.83
 1,217,700 37.09 37.36 36.83 14,500 208,600 -9.5
20/09/2024
37.09
 2,652,200 37.43 37.74 37.09 73,300 202,900 -6.4
19/09/2024
37.24
 1,356,100 37.21 37.36 36.90 21,400 279,200 -12.6
18/09/2024
37.09
 1,836,300 36.90 37.40 36.68 304,000 19,100 14.0
17/09/2024
36.83
 1,363,300 36.15 36.83 35.92 69,800 30,900 1.9
16/09/2024
36.11
 1,570,700 36.45 36.75 36.11 24,300 133,400 -5.2
13/09/2024
36.45
 747,400 36.45 36.72 36.45 17,500 156,900 -6.7
12/09/2024
36.56
 1,105,200 36.68 36.83 36.56 17,900 479,100 -22.4
11/09/2024
36.53
 1,405,800 36.64 36.79 36.30 26,700 110,800 -4.1
10/09/2024
36.68
 2,399,900 37.28 37.28 36.64 111,400 766,000 -32.0
09/09/2024
37.09
 1,202,400 37.21 37.47 36.98 17,200 457,600 -21.6
06/09/2024
37.28
 2,361,500 36.83 37.43 36.79 681,500 659,100 1.1
05/09/2024
36.83
 1,899,400 36.87 37.43 36.75 172,800 432,700 -12.7
04/09/2024
37.02
 1,971,000 36.68 37.40 36.41 142,000 216,300 -3.6
03/09/2024
38.64
 2,740,700 40.38 40.38 37.51 313,800 479,034 -7.9
02/09/2024
37.02
 1,859,200 36.90 37.09 36.75 522,700 778,201 -12.5
30/08/2024
36.98
 1,798,000 37.47 37.59 36.98 42,300 775,400 -36.0
29/08/2024
37.28
 1,686,100 37.28 38.27 37.28 152,700 273,000 -5.9
28/08/2024
37.51
 1,206,100 37.51 38.04 37.43 72,700 98,100 -1.2
27/08/2024
37.51
 4,159,800 38.04 38.04 37.13 268,900 818,900 -27.3
26/08/2024
37.96
 2,246,500 38.42 38.49 37.89 160,800 487,700 -16.5
23/08/2024
38.19
 2,273,200 37.96 38.42 37.89 277,700 193,100 4.2
22/08/2024
38.04
 2,738,000 38.57 38.80 37.74 59,800 479,800 -21.1
21/08/2024
38.27
 6,170,900 37.40 38.42 37.09 1,081,700 257,600 41.2
20/08/2024
37.17
 4,359,400 36.53 37.21 36.41 868,600 110,800 37.1
19/08/2024
36.22
 2,107,200 36.15 36.68 36.00 138,200 338,000 -9.6
16/08/2024
35.92
 2,382,200 35.35 36.34 35.35 240,200 471,300 -11.0
15/08/2024
35.28
 1,004,300 35.58 35.88 35.28 56,200 132,000 -3.5
14/08/2024
35.58
 1,703,800 35.39 36.11 35.39 178,300 191,600 -0.6
13/08/2024
35.28
 1,015,400 35.54 35.66 35.17 58,900 237,000 -8.3
12/08/2024
35.39
 1,358,400 35.32 35.81 35.17 292,500 278,500 0.7
09/08/2024
35.32
 1,050,900 35.54 35.54 35.05 38,800 183,500 -6.8
08/08/2024
34.79
 1,424,000 35.17 35.39 34.56 238,200 435,000 -9.1
07/08/2024
35.09
 2,145,000 35.85 35.85 34.79 463,400 1,498,500 -48.0
06/08/2024
35.35
 1,806,100 35.09 36.03 34.67 719,100 739,500 -0.7
05/08/2024
34.86
 2,723,100 35.47 35.69 34.03 681,600 264,800 19.2
02/08/2024
36.11
 1,968,800 35.17 36.11 35.17 912,800 151,900 35.6
01/08/2024
35.39
 3,825,500 36.22 36.98 35.39 1,226,900 430,600 38.9
31/07/2024
36.00
 3,161,200 35.54 36.60 35.47 640,000 433,500 9.8
30/07/2024
35.39
 2,282,100 35.81 35.81 35.17 325,200 87,600 11.2
29/07/2024
35.62
 1,045,400 35.05 35.73 35.05 325,200 87,600 11.2
26/07/2024
34.98
 1,238,300 35.01 35.20 34.67 354,000 370,900 -0.8
25/07/2024
34.79
 1,465,000 35.13 35.13 34.41 634,400 241,200 18.0
24/07/2024
34.86
 2,478,000 34.03 35.43 34.03 1,203,400 235,800 44.5
23/07/2024
34.79
 3,359,700 36.15 36.49 33.65 1,314,100 746,000 26.6
22/07/2024
36.07
 3,438,100 36.07 36.83 35.69 620,000 921,500 -14.5
19/07/2024
36.07
 3,082,700 36.90 37.06 35.92 10,600 328,600 -15.3
18/07/2024
36.68
 3,362,700 36.75 37.28 36.19 361,000 795,500 -21.1
17/07/2024
36.30
 7,855,000 36.22 37.81 35.96 716,600 786,800 -3.4
16/07/2024
35.66
 4,079,700 35.39 36.53 35.17 472,100 768,100 -14.0
15/07/2024
35.20
 1,185,400 35.54 35.58 35.01 387,200 84,700 14.2
12/07/2024
35.24
 1,435,600 35.47 35.69 34.98 447,000 141,100 14.3
11/07/2024
35.39
 1,293,700 35.88 35.88 35.39 23,700 243,800 -10.3
10/07/2024
35.47
 2,019,900 36.19 36.22 35.47 550,500 95,900 21.7
09/07/2024
35.92
 2,572,300 35.92 36.30 35.47 1,176,800 212,300 45.8
08/07/2024
35.54
 1,981,700 35.96 36.15 35.35 505,500 164,500 16.1
05/07/2024
35.77
 4,622,000 35.81 36.45 35.62 1,614,300 429,700 56.8
04/07/2024
35.77
 2,666,100 35.54 35.85 35.39 763,200 437,400 15.4
03/07/2024
35.69
 4,601,800 34.79 35.69 34.45 2,039,200 392,900 77.0
02/07/2024
34.60
 3,612,500 33.46 34.64 33.31 1,175,000 149,900 46.6
01/07/2024
33.20
 1,236,800 32.75 33.20 32.52 275,200 449,400 -7.5
28/06/2024
32.71
 2,120,500 33.35 33.73 32.71 129,644 487,623 -15.5
27/06/2024
33.35
 1,573,600 33.80 34.03 33.35 69,513 454,952 -17.1
26/06/2024
33.65
 1,689,800 33.46 33.88 33.27 239,800 139,639 4.4
25/06/2024
33.43
 2,891,100 34.33 34.56 32.93 225,300 764,149 -24.1
24/06/2024
34.03
 1,951,000 34.79 35.05 34.03 54,600 128,546 -3.3
21/06/2024
34.48
 1,540,200 34.48 35.13 34.45 393,117 283,071 5.2
20/06/2024
34.41
 2,671,200 34.79 34.94 34.30 226,500 918,617 -31.5
19/06/2024
34.86
 2,599,500 35.39 35.39 34.67 234,800 257,334 -1.0
18/06/2024
35.17
 1,468,000 35.32 35.58 35.17 219,200 44,921 8.2
17/06/2024
35.17
 2,812,800 35.92 35.92 35.17 43,200 422,600 -17.8
14/06/2024
35.92
 2,240,900 36.60 36.87 35.92 30,000 184,600 -7.4
13/06/2024
36.56
 2,615,400 36.56 36.56 36.22 0 0 0
12/06/2024
36.22
 2,649,200 36.00 36.26 35.54 284,389 468,463 -8.7
11/06/2024
35.81
 2,535,500 36.15 36.19 35.69 249,800 259,162 -0.4
10/06/2024
36.03
 2,062,700 36.19 36.72 35.96 160,770 382,763 -10.6
07/06/2024
36.11
 1,233,400 36.38 36.53 36.07 25,120 105,349 -3.8
06/06/2024
36.22
 1,413,000 36.07 36.38 36.07 53,200 51,244 0.1
05/06/2024
36.03
 1,799,400 36.22 36.45 36.03 125,600 196,500 -3.4
04/06/2024
36.00
 1,112,900 36.19 36.45 35.96 13,900 136,900 -5.9
03/06/2024
35.77
 2,095,200 36.22 36.64 35.69 106,200 709,500 -28.8

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