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)
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
31/05/2024
35.62
 1,967,800 36.07 36.53 35.62 31,000 572,800 -25.7
30/05/2024
36.07
 2,092,000 36.60 36.68 35.85 35,100 606,200 -27.2
29/05/2024
36.75
 1,388,900 37.40 37.40 36.75 135,200 253,000 -5.7
28/05/2024
37.13
 1,230,700 37.06 37.21 36.75 19,900 82,100 -3.0
27/05/2024
36.98
 763,200 37.36 37.36 36.72 49,200 36,900 0.6
24/05/2024
37.21
 2,175,600 37.51 38.27 36.68 65,900 51,500 0.7
23/05/2024
37.43
 1,788,900 37.66 37.96 37.36 47,700 569,900 -25.9
22/05/2024
37.66
 2,428,000 38.19 38.72 37.62 14,800 257,500 -12.2
21/05/2024
37.81
 1,794,700 37.81 38.04 37.36 4,300 692,000 -34.3
20/05/2024
37.51
 2,191,900 37.51 38.34 37.43 56,600 472,300 -20.7
16/05/2024
37.51
 2,097,300 37.17 38.04 37.09 212,900 625,300 -20.5
15/05/2024
36.75
 1,393,000 36.64 37.02 36.56 124,900 599,200 -23.0
14/05/2024
36.38
 1,948,300 36.90 37.21 36.34 22,000 1,183,700 -56.2
13/05/2024
36.75
 1,663,700 37.21 37.43 36.68 37,600 846,800 -39.6
10/05/2024
37.09
 827,700 37.51 37.62 37.02 15,300 198,700 -9.1
09/05/2024
37.43
 970,600 38.04 38.04 37.43 19,600 475,000 -22.7
08/05/2024
37.66
 1,057,600 37.89 38.42 37.66 48,500 484,600 -21.8
07/05/2024
37.81
 1,069,500 38.27 38.57 37.81 207,700 587,000 -19.0
06/05/2024
38.19
 1,192,000 37.28 38.19 37.28 160,900 234,000 -3.7
03/05/2024
37.21
 700,800 37.55 37.74 37.06 29,000 93,700 -3.2
02/05/2024
37.21
 568,700 37.28 37.59 36.94 84,100 121,600 -1.8
26/04/2024
37.21
 774,500 37.51 37.89 37.13 29,900 152,200 -6.0
25/04/2024
37.51
 1,053,600 37.62 38.04 37.28 77,600 374,100 -14.8
24/04/2024
37.81
 1,416,800 37.40 38.11 37.32 331,300 462,900 -6.5
23/04/2024
37.36
 2,273,300 37.21 38.19 36.68 823,400 728,300 4.7
22/04/2024
37.89
 1,298,900 36.90 37.89 36.90 226,300 136,600 4.4
19/04/2024
36.56
 2,170,000 36.22 37.43 35.62 376,200 581,500 -9.9
17/04/2024
36.38
 1,973,200 38.49 38.57 36.30 127,200 322,000 -9.6
16/04/2024
38.04
 2,349,900 37.59 38.72 37.40 689,700 297,800 19.8
15/04/2024
37.59
 2,541,500 40.31 41.22 37.59 231,800 318,800 -4.7
12/04/2024
40.38
 3,374,100 40.08 41.22 39.93 226,300 492,700 -14.1
11/04/2024
40.08
 2,276,400 38.95 40.38 38.80 431,900 179,900 13.1
10/04/2024
39.32
 1,193,200 39.93 39.93 39.25 616,800 335,500 14.7
09/04/2024
39.85
 1,751,000 38.64 39.85 38.42 571,400 98,200 24.6
08/04/2024
38.42
 904,800 37.96 39.02 37.81 337,100 73,300 13.4
05/04/2024
37.96
 1,654,900 38.49 38.49 37.96 229,700 660,600 -21.7
04/04/2024
38.57
 1,093,500 39.17 39.17 38.57 60,000 385,100 -16.7
03/04/2024
38.57
 1,496,500 39.32 39.55 38.57 206,200 424,500 -11.1
02/04/2024
39.25
 1,576,300 39.25 39.63 38.95 155,300 220,800 -3.4
01/04/2024
39.40
 1,362,900 39.48 39.85 39.10 288,600 560,900 -14.2
29/03/2024
39.40
 1,788,300 40.23 40.23 39.32 32,600 572,500 -28.2
28/03/2024
39.78
 1,358,700 40.23 40.76 39.70 100,800 320,000 -11.6
27/03/2024
39.70
 1,607,900 40.31 40.31 39.70 13,200 545,400 -28.1
26/03/2024
40.08
 1,409,500 40.08 40.76 40.08 343,600 303,800 2.2
25/03/2024
40.08
 1,262,200 40.99 41.97 39.85 83,200 117,500 -1.8
22/03/2024
40.99
 4,361,200 40.31 42.88 40.31 394,900 856,200 -25.3
21/03/2024
40.08
 1,857,100 40.23 40.38 39.93 27,200 1,112,200 -57.4
20/03/2024
40.08
 3,132,600 39.02 40.16 38.19 276,500 1,249,600 -50.4
19/03/2024
39.02
 765,300 39.40 39.40 38.57 5,700 347,200 -17.5
18/03/2024
39.32
 1,481,000 39.32 39.93 37.74 158,000 86,700 3.7
15/03/2024
39.48
 1,433,700 39.02 39.93 38.57 104,500 665,900 -28.9
14/03/2024
39.10
 1,482,400 40.46 40.46 38.87 45,700 695,900 -33.7
13/03/2024
39.78
 1,398,100 39.48 39.78 39.17 143,900 239,800 -5.0
12/03/2024
39.32
 1,210,100 38.27 39.40 38.19 541,900 136,300 20.8
11/03/2024
38.19
 1,478,700 39.17 39.63 38.19 326,600 438,600 -5.6
08/03/2024
38.64
 2,740,700 40.38 40.38 37.51 313,800 479,034 -7.9
07/03/2024
40.31
 2,125,200 41.14 41.14 40.23 268,700 594,753 -17.5
06/03/2024
40.84
 903,500 40.84 41.44 40.61 96,700 250,600 -8.3
05/03/2024
41.14
 1,200,400 40.46 41.14 40.01 947,000 625,565 17.4
04/03/2024
40.46
 2,330,400 40.53 41.22 39.70 234,800 843,492 -32.3
01/03/2024
40.46
 1,246,100 40.31 41.06 39.63 631,200 440,431 10.2
29/02/2024
40.08
 1,337,300 40.76 40.84 40.08 639,700 656,727 -1.0
28/02/2024
40.76
 2,342,300 40.23 41.44 39.55 955,016 846,452 5.6
27/02/2024
40.08
 1,742,700 40.61 40.84 40.08 1,198,600 191,458 53.6
26/02/2024
40.53
 1,533,000 39.93 41.22 39.32 832,796 315,287 27.7
23/02/2024
39.32
 6,935,200 37.66 40.23 37.28 975,700 1,539,019 -31.1
22/02/2024
37.62
 1,596,200 37.66 37.74 37.43 341,900 48,896 14.6
21/02/2024
37.62
 1,850,900 37.62 37.66 36.98 1,011,200 110,274 44.6
20/02/2024
37.36
 1,569,300 37.43 37.96 37.36 867,000 339,131 26.1
19/02/2024
37.28
 3,283,300 36.87 38.04 36.49 1,015,809 690,131 15.7
16/02/2024
36.72
 1,353,000 37.06 37.06 36.53 229,300 243,500 -0.7
15/02/2024
37.02
 1,625,600 37.02 37.24 36.64 277,022 719,113 -21.5
07/02/2024
37.02
 1,859,200 36.90 37.09 36.75 522,700 778,201 -12.5
06/02/2024
36.90
 1,527,400 36.90 36.90 36.30 789,400 574,400 10.5
05/02/2024
36.79
 2,249,900 35.62 37.36 35.58 493,800 581,980 -4.2
02/02/2024
35.47
 1,952,800 35.77 35.92 35.32 563,900 831,537 -12.6
01/02/2024
35.73
 1,542,600 35.92 36.26 35.66 193,500 1,175,700 -46.6
31/01/2024
36.07
 1,673,600 36.68 36.90 35.92 232,800 390,800 -7.6
30/01/2024
36.64
 1,121,300 36.90 36.98 36.45 309,000 506,600 -9.6
29/01/2024
36.83
 984,500 36.98 37.21 36.68 290,300 384,200 -4.6
26/01/2024
37.02
 812,400 36.60 37.02 36.60 269,600 106,200 8.0
25/01/2024
36.60
 1,348,900 36.98 37.62 36.60 20,000 647,800 -30.7
24/01/2024
36.98
 1,868,700 36.68 37.21 36.64 848,300 1,069,600 -10.7
23/01/2024
37.36
 2,182,200 37.43 37.66 36.79 1,187,000 915,700 13.4
22/01/2024
37.66
 2,365,400 37.77 37.96 36.83 1,044,900 999,700 2.3
19/01/2024
37.70
 2,954,000 36.22 37.70 35.69 1,757,000 938,500 39.7
18/01/2024
35.92
 2,278,300 35.43 36.19 35.28 952,400 544,600 19.2
17/01/2024
35.43
 1,463,000 35.20 35.54 35.01 663,000 292,600 17.4
16/01/2024
35.47
 1,130,700 34.82 35.51 34.82 814,100 240,200 26.8
15/01/2024
35.24
 1,335,700 34.82 35.54 34.82 731,700 266,300 21.7
12/01/2024
34.79
 3,074,500 34.71 35.69 34.07 1,057,900 1,017,700 2.1
11/01/2024
35.17
 3,385,600 35.69 35.73 34.94 1,503,800 1,655,400 -7.0
10/01/2024
35.85
 2,141,800 34.82 36.15 34.79 1,274,400 845,000 20.3
09/01/2024
34.82
 1,741,100 35.54 35.54 34.82 671,600 804,500 -6.1
08/01/2024
35.09
 1,949,000 33.88 35.17 33.77 949,700 495,200 20.5
05/01/2024
33.65
 1,329,800 33.05 33.99 33.05 682,600 413,400 11.9

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