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)
04/01/2024
33.01
 3,213,200 33.20 34.03 32.97 1,033,500 898,400 6.0
03/01/2024
33.12
 1,559,300 32.82 33.35 32.52 318,800 456,700 -6.1
02/01/2024
32.52
 1,112,000 32.82 32.97 32.29 406,500 741,700 -14.4
29/12/2023
32.82
 882,100 32.29 32.82 31.99 321,400 237,700 3.6
28/12/2023
32.29
 1,099,500 32.52 32.63 32.29 197,600 875,700 -29.0
27/12/2023
32.52
 938,900 32.37 32.67 32.37 179,500 581,200 -17.3
26/12/2023
32.52
 1,163,800 32.67 32.93 32.29 572,900 613,500 -1.7
25/12/2023
32.67
 1,173,400 32.14 32.75 31.76 766,400 400,600 15.7
22/12/2023
32.10
 1,189,100 31.61 32.10 31.31 850,700 393,100 19.3
21/12/2023
31.61
 1,136,900 30.93 31.69 30.93 498,000 708,700 -8.8
20/12/2023
31.23
 1,024,900 31.69 31.76 30.85 586,800 621,800 -1.2
19/12/2023
31.16
 823,300 31.01 31.38 30.67 182,900 214,800 -1.3
18/12/2023
31.01
 678,400 31.04 31.38 30.63 369,200 157,400 8.7
15/12/2023
31.38
 562,000 31.35 31.54 31.19 57,000 108,700 -2.1
14/12/2023
31.46
 779,800 31.50 31.61 31.23 251,100 226,100 1.1
13/12/2023
31.46
 793,400 31.69 31.76 30.70 176,300 167,900 0.4
12/12/2023
31.69
 956,500 31.38 31.80 31.16 299,500 173,400 5.3
11/12/2023
31.31
 1,589,400 31.76 31.91 31.27 362,000 415,200 -2.3
08/12/2023
31.69
 2,406,400 30.70 31.76 30.70 1,470,400 634,300 34.7
07/12/2023
30.70
 1,955,000 30.51 31.01 30.25 664,300 620,000 1.9
06/12/2023
30.25
 1,157,100 29.98 30.55 29.80 661,300 269,500 15.7
05/12/2023
29.98
 654,400 30.10 30.17 29.80 96,700 236,600 -5.5
04/12/2023
30.10
 711,900 29.87 30.10 29.76 172,500 50,100 4.9
01/12/2023
29.80
 761,100 29.42 29.87 29.38 330,400 137,700 7.5
30/11/2023
29.38
 726,300 29.49 29.87 29.34 186,900 277,000 -3.5
29/11/2023
29.72
 811,800 29.49 29.72 29.42 424,600 130,800 11.5
28/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12.69 (Volume + 12.69%, Ratio=0.13)
28/11/2023
29.38
 833,900 29.49 29.49 28.89 113,100 109,600 0.1
27/11/2023
28.86
 747,600 29.29 29.29 28.72 116,400 233,700 -5.1
24/11/2023
29.29
 811,000 28.86 29.29 28.45 377,400 8,500 15.9
23/11/2023
28.86
 755,300 29.53 29.53 28.86 241,200 146,400 4.2
22/11/2023
29.26
 738,100 29.49 29.53 29.12 242,900 324,800 -3.6
21/11/2023
29.49
 824,200 29.33 29.49 28.86 490,800 131,900 15.6
20/11/2023
28.96
 809,800 28.19 29.43 28.19 494,300 189,700 13.2
17/11/2023
28.79
 1,209,700 29.53 29.53 28.55 20,700 204,900 -8.0
16/11/2023
29.36
 970,300 29.70 29.80 29.16 0 0 0
15/11/2023
29.63
 1,449,200 29.12 29.63 28.99 591,200 139,600 19.8
14/11/2023
28.86
 1,571,600 28.35 29.16 28.35 207,208 592,904 -16.5
13/11/2023
28.25
 473,900 28.32 28.66 28.15 203,400 46,500 6.7
10/11/2023
28.32
 627,400 28.45 28.79 28.25 214,900 24,100 8.2
09/11/2023
28.76
 756,700 28.86 28.96 28.59 307,000 120,300 8.0
08/11/2023
28.79
 966,700 27.95 28.86 27.88 220,100 29,200 8.0
07/11/2023
28.05
 531,300 28.19 28.19 27.85 250,700 65,900 7.7
06/11/2023
28.05
 586,900 27.95 28.32 27.92 39,400 150,900 -4.7
03/11/2023
27.85
 563,400 28.35 28.35 27.85 301,600 68,600 9.7
02/11/2023
27.95
 690,200 27.41 27.95 27.25 297,100 43,200 10.4
01/11/2023
26.84
 350,900 27.45 27.45 26.64 38,500 15,700 0.9
31/10/2023
26.98
 545,000 27.51 27.85 26.98 146,000 128,200 0.8
30/10/2023
27.51
 540,600 28.12 28.12 27.51 179,200 76,500 4.3
27/10/2023
28.19
 894,500 27.21 28.19 26.98 446,500 218,500 9.5
26/10/2023
27.21
 1,976,000 26.84 27.45 26.17 846,700 234,700 24.5
25/10/2023
27.35
 741,800 27.72 27.92 27.35 248,800 436,900 -7.7
24/10/2023
27.72
 915,400 26.94 27.82 26.94 272,400 95,700 7.2
23/10/2023
27.04
 706,800 27.04 27.18 26.91 218,800 346,000 -5.1
20/10/2023
27.18
 978,400 26.98 27.18 26.54 334,900 537,000 -8.0
19/10/2023
26.98
 1,169,600 26.98 27.25 26.64 213,100 490,000 -11.0
18/10/2023
26.84
 1,455,600 27.72 27.75 26.84 409,300 97,100 12.7
17/10/2023
27.72
 978,500 28.12 28.32 27.72 85,600 380,100 -12.3
16/10/2023
27.95
 973,400 28.52 28.52 27.68 130,000 93,200 1.5
13/10/2023
28.52
 1,027,000 28.32 28.52 28.25 414,000 222,200 8.1
12/10/2023
28.29
 1,015,900 28.22 28.45 28.12 281,700 297,900 -0.6
11/10/2023
28.19
 1,117,500 28.52 28.52 28.02 141,500 926,700 -32.9
10/10/2023
28.22
 876,600 28.32 28.52 28.12 217,400 626,800 -17.2
09/10/2023
28.15
 699,800 28.32 28.39 28.05 278,100 429,400 -6.4
06/10/2023
28.32
 555,200 27.92 28.52 27.65 185,500 83,400 4.3
05/10/2023
27.92
 526,100 28.52 28.76 27.88 21,100 225,900 -8.6
04/10/2023
28.52
 892,900 27.51 28.82 27.51 322,300 374,500 -2.2
03/10/2023
27.88
 1,336,300 29.29 29.36 27.88 300,000 184,900 4.9
02/10/2023
29.49
 688,100 29.76 29.96 29.39 34,500 174,000 -6.2
29/09/2023
29.76
 542,600 29.80 30.03 29.66 54,400 191,800 -6.1
28/09/2023
29.76
 695,600 29.76 30.00 29.70 412,700 223,400 8.4
27/09/2023
29.80
 1,079,800 29.76 30.00 29.70 422,000 388,500 1.5
26/09/2023
29.76
 1,121,800 30.40 30.40 29.66 373,900 509,000 -6.0
25/09/2023
30.27
 1,038,300 30.90 30.90 30.13 384,000 233,900 6.7
22/09/2023
30.90
 1,822,500 30.06 30.90 29.66 741,600 202,300 24.4
21/09/2023
30.33
 915,200 30.67 30.90 30.27 75,400 421,400 -15.7
20/09/2023
30.67
 673,300 30.33 30.67 30.27 158,400 227,000 -3.1
19/09/2023
30.33
 1,189,600 30.74 30.97 30.20 60,700 638,300 -26.2
18/09/2023
30.70
 1,446,600 31.54 31.54 30.40 0 0 0
15/09/2023
31.41
 1,054,000 31.54 31.81 31.41 323,200 204,700 5.6
14/09/2023
31.37
 1,873,900 31.54 32.14 31.37 54,000 385,800 -15.7
13/09/2023
31.54
 1,201,100 31.61 31.78 31.21 467,800 238,700 10.8
12/09/2023
31.54
 991,700 31.37 31.54 31.14 424,500 189,200 11.0
11/09/2023
31.21
 967,200 31.81 31.81 30.87 185,100 110,300 3.5
08/09/2023
31.54
 1,600,700 31.88 31.91 31.51 753,200 399,000 16.6
07/09/2023
31.78
 1,172,700 31.88 32.31 31.68 149,700 160,600 -0.5
06/09/2023
31.74
 1,178,700 32.01 32.01 31.64 259,800 78,400 8.6
05/09/2023
31.88
 1,362,300 31.54 32.01 31.54 304,700 163,800 6.7
31/08/2023
31.51
 1,668,900 31.10 31.51 31.07 1,198,700 458,700 34.6
30/08/2023
31.00
 1,123,800 30.87 31.27 30.74 303,700 329,600 -1.2
29/08/2023
30.74
 1,359,600 30.47 30.94 30.43 482,600 438,800 2.0
28/08/2023
30.47
 740,300 30.43 30.80 30.40 284,200 302,000 -0.8
25/08/2023
30.33
 1,174,700 30.74 30.74 30.23 517,300 655,500 -6.2
24/08/2023
30.74
 1,360,100 30.67 30.94 30.43 626,200 548,600 3.5
23/08/2023
30.67
 1,363,100 31.00 31.00 30.47 728,200 663,400 3.0
22/08/2023
30.74
 1,287,500 30.13 30.84 29.86 539,400 375,200 7.5
21/08/2023
30.60
 1,810,000 29.93 31.44 29.86 1,031,400 31,900 45.8
18/08/2023
29.66
 2,845,400 31.61 31.61 29.59 586,900 62,300 24.1
17/08/2023
31.61
 1,666,000 31.88 32.01 31.61 760,900 62,100 33.2
16/08/2023
31.88
 1,353,700 31.51 31.94 31.47 601,800 12,200 27.9
15/08/2023
31.54
 1,658,000 31.81 31.94 31.44 334,900 514,800 -8.5

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