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)
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
14/08/2023
31.94
 2,117,100 31.54 31.98 31.31 774,800 546,800 10.8
11/08/2023
31.34
 2,102,400 31.21 31.47 30.60 312,700 332,400 -0.9
10/08/2023
31.21
 2,612,100 32.35 32.48 31.21 199,900 107,900 4.4
09/08/2023
32.35
 1,802,300 32.65 32.75 32.25 700,300 13,800 33.3
08/08/2023
32.65
 2,104,900 32.82 33.19 32.58 278,200 50,200 11.2
07/08/2023
32.78
 2,004,700 32.68 33.19 32.51 80,600 416,300 -16.4
04/08/2023
32.48
 2,196,000 32.55 32.82 32.35 172,300 133,900 1.9
03/08/2023
32.58
 2,094,400 32.95 32.98 32.48 183,800 154,400 1.5
02/08/2023
32.95
 2,355,600 32.35 33.08 32.31 266,200 185,700 4.0
01/08/2023
32.35
 3,814,100 31.91 33.22 31.68 341,600 142,900 9.8
31/07/2023
31.68
 1,873,000 31.54 31.84 31.34 207,600 292,400 -4.0
28/07/2023
31.34
 1,754,600 31.34 31.74 31.14 643,700 401,100 11.4
27/07/2023
31.34
 1,369,700 31.74 31.81 31.31 90,100 131,400 -1.9
26/07/2023
31.78
 2,329,100 31.64 32.25 31.64 377,700 247,600 6.1
25/07/2023
31.64
 1,621,600 31.37 31.68 31.34 289,100 166,300 5.8
24/07/2023
31.41
 1,970,000 31.47 31.94 31.41 38,600 406,600 -17.3
21/07/2023
31.37
 1,422,100 31.04 31.37 30.94 22,000 187,900 -7.7
20/07/2023
31.04
 934,600 31.00 31.14 30.77 141,000 134,500 0.3
19/07/2023
31.04
 2,329,500 31.47 31.47 30.77 431,600 465,400 -1.5
18/07/2023
31.34
 1,667,200 31.00 31.34 31.00 98,600 466,100 -17.1
17/07/2023
31.00
 2,231,500 31.37 31.61 31.00 70,300 384,800 -14.6
14/07/2023
31.37
 2,606,100 31.47 31.98 30.90 46,000 370,300 -15.2
13/07/2023
31.47
 1,884,600 31.47 31.88 31.24 28,400 486,100 -21.4
12/07/2023
31.34
 2,332,100 31.51 31.64 30.97 102,900 421,100 -14.8
11/07/2023
31.24
 2,620,200 31.68 31.81 31.21 62,900 523,300 -21.6
10/07/2023
31.51
 4,620,400 29.80 31.51 29.66 296,600 173,100 5.7
07/07/2023
29.73
 880,100 29.33 29.73 29.33 63,600 165,500 -4.5
06/07/2023
29.49
 1,337,000 29.66 29.96 29.26 180,800 139,200 1.8
05/07/2023
29.76
 1,294,400 29.66 30.03 29.56 64,600 52,700 0.5
04/07/2023
29.53
 1,183,300 29.80 29.90 29.36 156,900 739,900 -25.6
03/07/2023
29.86
 1,085,400 29.46 29.86 29.33 171,100 271,300 -4.4
30/06/2023
29.09
 975,000 29.86 30.06 29.09 36,800 108,100 -3.2
29/06/2023
29.86
 1,582,000 30.47 30.80 29.86 34,800 252,300 -9.8
28/06/2023
30.43
 2,337,400 29.73 30.43 29.63 208,500 109,900 4.4
27/06/2023
29.73
 793,800 29.59 29.83 29.53 44,800 105,800 -2.7
26/06/2023
29.73
 1,225,100 29.86 30.10 29.46 28,500 305,500 -12.2
23/06/2023
29.73
 1,911,900 29.46 30.17 29.33 29,400 560,400 -23.5
22/06/2023
29.49
 1,284,000 29.33 29.56 29.12 51,000 327,000 -12.1
21/06/2023
29.12
 812,800 29.19 29.53 29.06 900 492,800 -21.4
20/06/2023
29.19
 812,700 29.16 29.19 28.96 28,900 488,100 -19.9
19/06/2023
29.06
 796,000 29.39 29.43 29.06 28,800 341,200 -13.6
16/06/2023
29.33
 1,441,500 29.73 29.86 29.29 46,100 423,200 -16.6
15/06/2023
29.43
 823,400 29.46 29.66 29.33 133,100 334,200 -8.8
14/06/2023
29.53
 1,334,800 29.93 30.00 29.53 453,800 406,500 2.1
13/06/2023
29.76
 1,328,300 29.33 29.86 29.29 179,200 334,400 -6.8
12/06/2023
29.29
 1,125,600 29.26 29.29 28.86 254,900 410,600 -6.7
09/06/2023
29.16
 1,289,600 29.39 29.56 28.92 209,500 768,000 -24.3
08/06/2023
29.33
 1,655,400 29.80 29.86 29.33 227,000 993,600 -33.7
07/06/2023
29.76
 967,700 30.06 30.13 29.76 197,800 435,200 -10.5
06/06/2023
30.06
 846,100 30.20 30.20 29.73 250,900 298,000 -2.1
05/06/2023
30.00
 959,100 30.13 30.43 30.00 16,900 123,600 -4.8
02/06/2023
30.00
 1,202,800 29.53 30.13 29.53 44,800 152,000 -4.8
01/06/2023
29.46
 617,900 29.53 29.53 29.29 220,900 108,400 4.9
31/05/2023
29.53
 770,800 29.39 29.53 29.23 295,600 302,800 -0.3
30/05/2023
29.39
 800,800 29.53 29.53 29.26 281,100 339,300 -2.5
29/05/2023
29.46
 668,100 29.49 29.49 29.12 31,200 88,300 -2.5
26/05/2023
29.12
 544,800 29.59 29.59 29.12 274,400 22,600 11.1
25/05/2023
29.36
 655,400 29.19 29.53 29.16 382,100 125,600 11.2
24/05/2023
29.19
 767,100 29.53 29.53 29.19 175,400 185,200 -0.4
23/05/2023
29.43
 753,500 30.13 30.13 29.43 13,700 338,500 -14.3
22/05/2023
29.80
 607,800 29.80 30.17 29.80 118,500 405,600 -12.8
19/05/2023
29.80
 603,200 29.93 30.17 29.73 383,600 296,600 3.9
18/05/2023
29.96
 514,700 30.13 30.17 29.86 53,700 253,800 -8.9
17/05/2023
30.06
 865,900 30.20 30.27 30.06 500,100 0 22.5
16/05/2023
30.20
 429,200 30.27 30.27 30.03 219,800 21,200 8.9
15/05/2023
30.13
 435,500 30.87 30.87 30.13 43,100 140,500 -4.4
12/05/2023
30.20
 428,300 30.20 30.27 29.90 69,200 91,200 -1.0
11/05/2023
30.20
 510,500 30.20 30.37 30.06 192,600 22,000 7.7
10/05/2023
30.20
 595,000 30.40 30.40 29.86 39,200 23,200 0.7
09/05/2023
30.27
 650,900 30.00 30.43 30.00 93,100 86,900 0.3
08/05/2023
30.00
 1,130,500 29.23 30.53 29.23 92,200 111,100 -0.8
05/05/2023
29.16
 296,500 29.39 29.43 29.16 16,500 84,400 -3.0
04/05/2023
29.36
 376,500 29.19 29.66 29.06 17,000 201,000 -8.0
03/05/2023
30.80
 735,400 31.14 31.21 30.37 274,300 45,400 10.5
02/05/2023
29.09
 1,377,900 29.19 29.39 28.96 473,300 415,800 2.5
01/05/2023
27.35
 1,175,100 27.51 27.58 27.01 193,100 273,837 -3.3
28/04/2023
29.19
 414,600 29.49 29.59 29.19 100 37,600 -1.6
27/04/2023
29.46
 163,100 29.59 29.59 29.19 33,000 34,100 0.0
26/04/2023
29.59
 405,100 29.19 29.73 28.99 130,800 39,025 4.0
25/04/2023
29.23
 539,200 29.26 29.46 28.96 65,670 138,251 -3.2
24/04/2023
29.33
 462,900 29.66 29.66 29.33 33,301 115,228 -3.6
21/04/2023
29.66
 354,500 29.93 29.93 29.66 34,200 93,100 -2.6
20/04/2023
29.93
 256,900 29.76 29.93 29.63 110,600 4,600 4.7
19/04/2023
29.80
 452,100 30.03 30.03 29.66 8,901 108,300 -4.4
18/04/2023
29.93
 639,700 30.06 30.20 29.73 32,801 212,500 -8.0
17/04/2023
30.20
 716,600 29.83 30.27 29.80 370,200 221,996 6.7
14/04/2023
29.83
 618,700 30.20 30.20 29.83 50,400 105,400 -2.4
13/04/2023
30.17
 779,000 29.80 30.20 29.80 171,900 176,600 -0.2
12/04/2023
29.80
 775,500 29.86 30.06 29.66 31,700 248,439 -9.6
11/04/2023
29.80
 1,229,100 29.83 29.96 29.63 177,000 486,523 -13.7
10/04/2023
30.00
 1,806,100 30.74 30.74 30.00 168,200 523,200 -15.9

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