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

37.80
-0.40
(-1.05%)
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
(2025-11-05) 		-0.45 -1.16% 42,579,000 -3,875,000 -146.6
36.85
38.65
37.80
2 tháng
(2025-10-06) 		-2.10 -5.22% 129,196,300 -17,436,200 -672.6
36.50
40.75
37.80
3 tháng
(2025-09-08) 		-2 -4.98% 219,574,500 -13,318,600 -496.0
36.50
41.74
37.80
6 tháng
(2025-06-09) 		3.34 9.57% 762,524,000 -30,277,361 -1,206.3
34.66
43.02
37.80
12 tháng
(2024-12-10) 		-0.01 -0.03% 1,167,040,400 -47,290,536 -2,130.8
32.09
43.02
37.80
24 tháng
(2023-12-18) 		4.69 13.99% 1,651,077,100 -68,160,962 -3,166.2
32.09
44.46
37.80
36 tháng
(2022-12-21) 		10.20 36.44% 1,945,590,800 -64,079,989 -2,982.1
28
44.46
37.80
60 tháng
(2020-12-31) 		10.70 38.93% 3,097,968,280 -69,723,409 -3,253.0
20.67
44.46
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
27.02
 1,561,000 27.02 27.34 26.80 372,500 37,200 12.5
29/04/2022
27.02
 1,518,600 26.62 27.38 26.69 10,900 63,000 -1.9
28/04/2022
26.62
 974,900 26.98 26.98 26.62 28,100 57,300 -1.1
27/04/2022
26.98
 748,100 26.76 27.20 26.44 3,700 58,500 -2.0
26/04/2022
26.76
 1,857,800 26.00 27.02 25.49 381,900 61,700 11.6
25/04/2022
26.00
 2,945,400 27.92 28.00 26.00 436,500 145,700 10.8
22/04/2022
27.92
 2,628,900 27.92 28.36 27.56 806,800 991,000 -7.0
21/04/2022
27.92
 2,094,100 27.53 28.11 27.31 189,800 8,100 6.9
20/04/2022
27.53
 1,458,300 27.53 28.14 27.45 215,000 156,800 2.2
19/04/2022
27.53
 2,322,500 27.53 28.43 27.20 951,700 227,700 28.0
18/04/2022
27.53
 2,820,600 28.50 28.79 27.42 31,600 151,900 -4.7
15/04/2022
28.50
 2,508,700 29.38 29.88 28.29 55,300 112,600 -2.0
14/04/2022
29.38
 1,890,900 29.67 30.03 29.38 283,600 88,900 7.9
13/04/2022
29.67
 1,996,100 29.34 30.03 29.08 101,700 27,800 3.0
12/04/2022
29.34
 3,187,500 30.39 30.68 29.34 17,300 125,300 -4.5
08/04/2022
30.39
 3,146,100 31.22 31.33 30.32 33,100 44,300 -0.5
07/04/2022
31.22
 3,152,800 31.55 32.17 31.22 48,100 320,600 -11.9
06/04/2022
31.55
 3,242,600 31.41 31.77 30.93 20,100 598,300 -24.8
05/04/2022
31.41
 2,905,000 32.09 32.09 31.30 27,800 166,200 -6.0
04/04/2022
32.09
 2,081,900 32.17 32.60 32.09 10,700 74,600 -2.8
01/04/2022
32.17
 3,165,900 31.55 32.28 31.48 52,700 7,200 2.0
31/03/2022
31.55
 1,444,000 31.59 31.88 31.48 393,500 54,800 14.8
30/03/2022
31.59
 3,512,800 30.75 32.64 30.25 142,300 75,000 3.0
29/03/2022
30.75
 1,733,800 30.17 30.83 30.10 203,800 35,700 7.1
28/03/2022
30.17
 3,983,900 31.51 31.51 30.06 45,500 241,000 -8.2
25/03/2022
31.51
 1,969,000 31.26 31.80 30.90 19,600 6,100 0.6
24/03/2022
31.26
 1,287,000 31.48 31.51 31.19 24,300 60,700 -1.6
23/03/2022
31.48
 1,995,900 31.55 32.20 31.30 27,200 186,200 -6.9
22/03/2022
31.55
 2,825,000 31.77 31.88 31.33 52,900 402,600 -15.2
21/03/2022
31.77
 1,279,000 31.84 31.99 31.41 98,400 213,900 -5.0
18/03/2022
31.84
 2,786,600 31.55 32.35 31.55 157,100 114,500 1.9
17/03/2022
31.55
 5,819,900 30.17 32.09 29.74 165,400 419,900 -11.3
16/03/2022
30.17
 1,331,400 30.54 30.68 30.10 210,700 571,800 -15.1
15/03/2022
30.54
 1,515,300 29.96 30.61 29.74 327,300 241,300 3.6
14/03/2022
29.96
 1,337,300 30.35 30.61 29.96 168,100 197,000 -1.2
11/03/2022
30.35
 1,476,500 29.70 30.35 29.70 59,600 8,300 2.1
10/03/2022
29.70
 1,563,100 29.38 30.46 29.70 20,100 118,000 -4.1
09/03/2022
29.38
 1,970,700 30.17 30.39 29.38 56,600 51,800 0.2
08/03/2022
30.17
 2,585,800 30.64 30.86 30.03 10,100 45,100 -1.5
07/03/2022
30.64
 2,266,100 31.41 31.41 30.57 9,200 431,900 -17.9
04/03/2022
31.41
 1,660,800 31.04 31.55 30.83 59,100 82,100 -1.0
03/03/2022
31.04
 2,473,700 30.79 31.33 30.46 80,700 26,100 2.3
02/03/2022
30.79
 3,090,100 31.99 31.99 30.72 19,900 169,900 -6.5
01/03/2022
31.99
 2,395,600 31.70 32.64 31.62 98,500 22,400 3.3
28/02/2022
31.70
 2,699,000 32.31 32.31 31.70 60,200 312,800 -11.1
25/02/2022
32.31
 2,347,500 32.35 33.07 32.28 136,500 13,200 5.5
24/02/2022
32.35
 3,385,900 33.07 33.07 31.62 37,600 84,700 -2.1
23/02/2022
33.07
 2,954,000 33.36 34.02 33.00 130,500 95,300 1.6
22/02/2022
33.36
 2,290,300 32.82 33.36 32.42 15,900 49,500 -1.5
21/02/2022
32.82
 2,957,200 32.42 32.97 31.70 18,800 56,700 -1.7
18/02/2022
32.42
 2,995,400 33.36 33.40 32.42 28,500 12,800 0.7
17/02/2022
33.36
 1,790,200 32.75 33.36 32.42 120,300 21,400 4.5
16/02/2022
32.75
 2,795,800 33.51 33.51 32.42 31,900 22,900 0.4
15/02/2022
33.51
 3,694,100 32.46 33.58 32.20 1,060,300 21,600 47.4
14/02/2022
32.46
 7,129,000 34.74 34.74 32.46 601,000 122,200 22.3
11/02/2022
34.74
 1,716,100 35.11 35.18 34.67 1,000 81,000 -3.8
10/02/2022
35.11
 2,741,500 35.11 35.47 34.81 501,800 135,200 17.7
09/02/2022
35.11
 4,562,000 34.34 35.47 34.09 204,400 161,500 2.0
08/02/2022
34.34
 2,672,600 34.38 35.11 33.73 25,700 62,400 -1.7
07/02/2022
34.38
 3,477,200 34.78 35.25 34.23 343,500 109,400 11.2
28/01/2022
34.78
 2,956,900 34.52 35.54 34.31 167,100 57,400 5.3
27/01/2022
34.52
 1,921,100 34.89 35.18 34.38 69,200 123,500 -2.6
26/01/2022
34.89
 4,052,900 35.54 36.23 34.89 751,000 214,800 26.4
25/01/2022
35.54
 4,703,200 34.02 35.54 33.29 787,600 193,000 28.3
24/01/2022
34.02
 4,165,100 34.34 35.18 33.98 39,800 198,800 -7.5
21/01/2022
34.34
 4,570,000 32.20 35.40 33.73 99,200 321,700 -10.6
20/01/2022
32.20
 3,017,300 31.73 32.31 30.64 257,600 109,000 6.6
19/01/2022
31.73
 2,537,600 32.57 33.22 31.59 38,700 339,400 -13.3
18/01/2022
32.57
 4,849,200 33.62 33.62 31.48 492,500 40,600 20.1
17/01/2022
33.62
 4,133,100 32.09 34.09 31.62 1,195,300 128,200 48.8
14/01/2022
32.09
 3,265,400 31.91 32.71 31.41 218,000 65,900 6.7
13/01/2022
31.91
 9,664,800 30.57 32.71 30.83 2,087,500 124,900 88.4
12/01/2022
30.57
 8,028,300 28.58 30.57 28.58 186,500 75,000 4.5
11/01/2022
28.58
 4,276,500 28.18 28.94 27.78 429,300 25,700 15.9
10/01/2022
28.18
 3,180,600 28.43 29.23 28.14 71,300 398,200 -13.6
07/01/2022
28.43
 4,367,700 27.56 28.61 27.31 465,100 38,900 16.4
06/01/2022
27.56
 5,998,800 26.87 28.14 26.29 444,400 540,000 -3.8
05/01/2022
26.87
 1,922,200 27.13 27.49 26.76 19,300 135,300 -4.3
04/01/2022
27.13
 1,769,200 26.91 27.56 27.02 7,800 62,000 -2.0
31/12/2021
26.91
 4,857,000 25.68 27.34 25.75 203,800 7,500 7.3
30/12/2021
25.68
 987,000 25.53 25.89 25.53 55,500 15,500 1.4
29/12/2021
25.53
 1,581,600 25.53 25.78 25.46 48,600 27,200 0.8
28/12/2021
25.53
 1,359,900 25.60 25.75 25.31 37,800 17,700 0.7
27/12/2021
25.60
 1,202,100 25.39 25.75 25.39 17,900 7,200 0.4
24/12/2021
25.39
 1,525,000 25.02 25.68 25.02 58,900 426,900 -12.9
23/12/2021: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25.77119312 (Volume + 25.77%, Ratio=0.26)
23/12/2021
25.02
 2,318,800 24.86 25.31 24.44 160,100 1,146,900 -33.8
22/12/2021
24.86
 2,827,800 25.14 25.40 24.65 63,600 44,400 0.9
21/12/2021
25.14
 2,787,700 25.60 25.63 25.14 143,200 6,100 6.1
20/12/2021
25.60
 1,229,300 25.77 25.80 25.54 100,900 18,500 3.7
17/12/2021
25.77
 1,851,700 25.77 26.12 25.31 78,600 605,800 -23.5
16/12/2021
25.77
 1,674,500 25.77 25.83 25.26 166,300 17,000 6.7
15/12/2021
25.77
 1,426,700 26.00 26.12 25.69 8,300 6,100 0.1
14/12/2021
26.00
 1,711,000 26.12 26.23 25.95 10,000 15,400 -0.2
13/12/2021
26.12
 2,477,500 25.60 26.29 25.89 602,700 41,800 25.5
10/12/2021
25.60
 2,064,600 25.26 25.95 25.43 57,400 16,600 1.8
09/12/2021
25.26
 979,700 25.26 25.34 25.00 71,200 16,400 2.4
08/12/2021
25.26
 1,145,000 25.03 25.43 24.94 242,700 36,300 9.1
07/12/2021
25.03
 1,653,500 24.08 25.11 24.14 412,900 11,300 17.3
06/12/2021
24.08
 2,858,100 24.11 24.68 23.91 140,800 7,900 5.6
03/12/2021
24.11
 2,199,100 25.37 25.54 24.11 21,800 6,100 0.7

Chính sách bảo mật | Điều khoản sử dụng |