Ngân hàng TMCP Đầu tư và Phát triển Việt Nam (bid)

33.95
0.75
(2.26%)
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
33.90
36.80
33.95
2 tháng
(2026-08-10) 		-3.07 -8.30% 144,459,600 -6,027,839 -49.1
33.90
36.97
33.95
3 tháng
(2026-07-10) 		-4.03 -10.64% 236,235,100 -8,539,639 -145.0
32.48
37.93
33.95
6 tháng
(2026-04-13) 		-3.43 -9.20% 613,256,400 -17,651,139 -503.0
32.48
41.91
33.95
12 tháng
(2025-10-13) 		-3.53 -9.42% 1,455,758,400 -63,298,539 -2,217.9
32.48
50.89
33.95
24 tháng
(2024-10-18) 		-4.14 -10.88% 2,580,753,400 -96,998,512 -3,809.9
29.69
50.89
33.95
36 tháng
(2023-10-24) 		6.18 22.31% 3,030,142,500 -106,099,826 -4,315.5
26.84
50.89
33.95
60 tháng
(2021-11-03) 		11.04 48.27% 3,885,513,200 -77,975,177 -3,147.3
19.13
50.89
33.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2026
33.95
 3,439,500 33.45 34 33.45 105,888 696,299 0
15/10/2026
33.20
 3,115,000 33.10 33.60 33.05 347,626 1,315,265 0
14/10/2026
33.10
 3,041,800 33.60 33.60 33.10 517,493 1,015,185 0
13/10/2026
33.35
 1,944,400 33.85 33.95 33.35 84,604 651,021 0
12/10/2026
33.85
 2,238,600 33.80 34.20 33.70 98,072 313,618 0
09/10/2026
33.90
 3,762,900 34.05 34.10 33.25 439,300 791,000 -11.9
08/10/2026
33.90
 3,111,500 34.35 34.55 33.90 112,700 746,400 -21.7
07/10/2026
34.50
 1,843,400 34.65 34.85 34.25 73,800 332,100 -8.9
06/10/2026
34.60
 5,007,700 34.60 34.75 33.95 751,300 1,104,600 -12.4
05/10/2026
34.60
 2,267,600 34.85 35.15 34.55 40,200 335,900 -10.3
02/10/2026
34.80
 4,064,500 35.55 35.65 34.80 12,000 1,162,000 -40.5
01/10/2026
35.45
 2,302,900 35.90 36 35.45 109,700 655,100 -19.4
30/09/2026
35.95
 2,679,100 35.95 36.45 35.85 335,800 532,800 -7.0
29/09/2026
35.90
 2,212,500 35.75 36.10 35.40 615,600 505,900 4.0
28/09/2026
35.75
 4,726,700 35.75 35.90 35 706,000 723,600 -0.6
25/09/2026
35.75
 2,971,000 35.90 36.15 35.60 82,500 1,215,700 -40.6
24/09/2026
35.90
 3,027,800 36.30 36.30 35.80 279,700 925,100 -23.2
23/09/2026
36.35
 2,874,600 36.20 36.65 36.10 144,100 1,172,200 -37.3
22/09/2026
36.20
 3,157,800 36.40 36.55 35.90 566,700 825,700 -9.4
21/09/2026
36.20
 3,989,700 36.50 36.85 36.15 537,200 906,400 -13.4
18/09/2026
35.75
 12,526,600 36.85 37.85 35.75 5,721,200 6,078,100 -10.4
17/09/2026
36.70
 3,397,000 36.20 36.95 36.15 502,500 454,500 1.8
16/09/2026
36.35
 2,256,300 36.95 36.95 36.30 219,300 441,500 -8.1
15/09/2026
36.80
 5,810,000 35.80 37 35.80 3,720,400 308,900 124.9
14/09/2026
35.75
 3,603,300 35.25 35.85 35.20 1,687,300 261,400 50.7
11/09/2026
35.60
 4,969,500 36.20 36.25 35.60 255,900 697,500 -15.8
10/09/2026
36.35
 2,388,800 36.40 36.55 36.05 199,700 50,900 5.4
09/09/2026
36.40
 2,459,100 36.20 36.70 36.15 473,600 126,300 12.6
08/09/2026
36.20
 1,676,800 36 36.35 35.85 270,200 43,700 8.2
07/09/2026
36
 2,686,000 36.60 36.80 36 126,000 226,100 -3.6
04/09/2026
36.50
 2,364,100 36.45 36.70 36.35 159,100 78,600 2.9
03/09/2026
36.45
 3,257,400 36.75 36.75 36.40 323,900 400,900 -2.8
28/08/2026
36.85
 3,116,700 36.95 37.20 36.70 77,600 204,600 -4.7
27/08/2026
36.95
 3,096,800 36.90 37.40 36.80 135,700 900,200 -28.3
26/08/2026
36.90
 3,772,300 36.50 36.95 36.50 144,200 1,268,500 -41.3
25/08/2026
36.70
 4,031,600 36.95 37.35 36.65 540,600 788,200 -9.2
24/08/2026
36.90
 3,922,800 37.60 37.75 36.85 239,800 1,054,100 -30.3
21/08/2026
36.90
 4,542,300 36.05 36.95 35.80 410,400 504,700 -3.5
20/08/2026
35.85
 2,149,900 35.90 36.10 35.55 208,300 778,300 -20.4
19/08/2026
35.70
 2,167,600 36 36 35.50 87,400 557,800 -16.8
18/08/2026
36
 2,494,000 36 36.40 35.90 87,100 571,900 -17.5
17/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.8433 (Volume + 6.84%, Ratio=0.07)
17/08/2026
35.90
 2,586,600 36 36.20 35.60 88,400 924,700 -30.0
14/08/2026
35.80
 4,735,300 36.22 36.41 35.52 722,900 533,000 7.2
13/08/2026
36.36
 5,660,200 36.60 37.06 36.36 1,175,800 658,200 20.2
12/08/2026
36.74
 2,699,800 36.60 36.97 36.46 462,600 66,600 15.5
11/08/2026
36.60
 4,831,900 36.97 37.34 36.60 445,300 99,700 13.7
10/08/2026
36.97
 3,020,100 37.02 37.20 36.74 432,500 90,400 13.5
07/08/2026
36.55
 8,649,000 35.47 36.88 35.47 1,467,400 386,300 42.4
06/08/2026
35.47
 2,715,100 35.66 35.85 35.47 81,500 133,700 -2.0
05/08/2026
35.57
 3,378,700 35.94 36.22 35.47 50,400 217,700 -6.4
04/08/2026
35.57
 3,977,900 35.94 36.03 35.43 280,400 389,900 -4.2
03/08/2026
35.80
 4,506,700 35.85 36.50 35.75 381,500 199,900 7.0
31/07/2026
35.57
 9,566,200 34.96 36.88 34.72 775,300 1,115,100 -12.9
30/07/2026
34.86
 6,603,800 33.32 34.91 33.23 1,226,600 522,500 26.0
29/07/2026
33.18
 2,228,900 33.09 33.46 32.90 103,300 398,200 -10.4
28/07/2026
32.85
 2,774,700 32.29 33.37 32.15 369,800 279,600 3.2
27/07/2026
32.48
 3,561,000 33.98 34.07 32.48 115,800 644,100 -19.0
24/07/2026
33.69
 2,968,900 33.69 34.40 33.27 272,200 72,100 7.2
23/07/2026
33.69
 5,714,100 33.32 34.35 32.48 733,700 1,305,000 -20.4
22/07/2026
33.55
 6,012,800 34.63 34.77 33.55 517,200 786,500 -9.8
21/07/2026
34.44
 3,459,200 34.72 35.29 34.44 113,300 78,700 1.3
20/07/2026
34.63
 5,507,500 36.31 36.41 34.63 22,700 205,700 -6.9
17/07/2026: Cổ tức tiền mặt tỉ lệ: 4.5%
17/07/2026
36.31
 1,911,700 36.50 36.55 36.22 263,900 355,100 -3.5
16/07/2026
36.36
 4,480,000 36.55 36.78 35.67 103,900 652,500 -21.5
15/07/2026
36.55
 2,688,800 37.33 37.38 36.55 23,500 674,900 -26.0
14/07/2026
37.24
 2,737,300 36.96 37.47 36.45 34,700 419,300 -15.3
13/07/2026
36.96
 6,051,000 37.93 37.93 36.78 287,500 884,300 -23.9
10/07/2026
37.93
 2,282,200 38.21 38.40 37.93 225,500 240,800 -0.7
09/07/2026
38.17
 2,899,000 38.49 38.63 38.12 22,900 218,100 -8.1
08/07/2026
38.67
 2,763,300 38.54 38.86 38.12 370,900 413,700 -1.8
07/07/2026
38.54
 2,163,600 38.30 38.58 38.21 104,900 279,300 -7.2
06/07/2026
38.26
 5,593,100 39.14 39.46 38.12 254,200 1,369,600 -46.9
03/07/2026
39.09
 3,902,300 39.41 39.55 38.91 101,400 1,107,600 -42.4
02/07/2026
39.37
 2,980,300 39.83 39.97 39.37 268,100 442,500 -7.5
01/07/2026
39.83
 5,674,800 39.23 40.02 39.18 1,065,000 789,700 11.7
30/06/2026
39.23
 2,936,900 39.37 39.60 39.23 553,300 387,600 7.1
29/06/2026
39.23
 2,854,400 38.91 39.28 38.86 290,300 747,000 -19.3
26/06/2026
38.58
 3,299,800 38.81 38.95 38.58 408,300 805,100 -16.6
25/06/2026
38.77
 2,667,100 38.95 39.09 38.77 50,700 660,500 -25.7
24/06/2026
38.95
 2,965,500 39.41 39.65 38.77 59,700 571,800 -21.6
23/06/2026
39.46
 8,373,100 39.69 40.25 39.32 1,476,100 487,600 42.3
22/06/2026
39.28
 4,870,900 38.67 39.60 38.58 2,034,400 236,700 76.6
19/06/2026
38.67
 4,372,000 39.51 39.51 38.67 505,000 768,400 -11.1
18/06/2026
39.55
 4,128,800 39.78 39.83 39.23 46,000 152,800 -4.6
17/06/2026
39.74
 8,595,300 38.86 39.97 38.81 318,800 128,700 8.0
16/06/2026
38.77
 3,050,500 38.72 39.04 38.63 591,500 52,200 22.6
15/06/2026
38.49
 2,874,100 38.54 38.72 38.30 415,600 270,800 6.0
12/06/2026
37.98
 3,430,300 38.67 38.77 37.98 48,400 277,100 -9.5
11/06/2026
38.30
 1,568,100 38.21 38.49 38.03 35,800 196,300 -6.6
10/06/2026
38.54
 3,656,500 38.21 39.14 38.17 181,600 454,400 -11.5
09/06/2026
38.07
 2,030,800 38.26 38.30 37.75 32,300 48,600 -0.7
08/06/2026
37.93
 5,125,200 38.49 38.77 37.89 417,200 376,900 1.6
05/06/2026
38.86
 2,265,100 39.60 39.60 38.86 216,600 137,500 3.3
04/06/2026
39.46
 3,897,900 38.77 39.60 38.72 320,300 648,200 -13.8
03/06/2026
38.77
 2,717,200 38.49 39.04 38.40 74,700 167,500 -3.9
02/06/2026
38.58
 4,522,400 38.67 39.09 38.03 533,400 184,100 14.5
01/06/2026
38.77
 4,502,300 38.91 39.28 38.49 415,400 645,100 -9.6
29/05/2026
38.86
 5,960,400 39.28 39.37 38.67 341,000 190,600 6.3
28/05/2026
39.32
 4,024,000 40.06 40.25 39.32 46,700 157,600 -4.8
27/05/2026
40.06
 3,843,400 40.57 40.57 39.97 144,500 321,400 -7.7

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