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)
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
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
01/01/2024
32.82
 882,100 32.29 32.82 31.99 321,400 237,700 3.6
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
04/09/2023
30.63
 731,900 30.70 30.87 30.53 207,600 379,300 -7.8
01/09/2023
27.51
 1,326,400 28.32 28.32 27.41 103,300 654,433 -22.6
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

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