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

41.05
-0.35
(-0.85%)
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
(2026-05-13) 		-1.40 -3.27% 151,313,600 -510,856 0
41
45.30
41.05
2 tháng
(2026-04-13) 		1.05 2.60% 296,626,200 -7,973,600 0
40.10
45.30
41.05
3 tháng
(2026-03-16) 		1.10 2.73% 461,017,100 -39,608,511 -1,094.3
38.45
45.30
41.05
6 tháng
(2025-12-15) 		4.40 11.89% 1,004,317,900 -33,282,611 -818.4
37
55
41.05
12 tháng
(2025-06-17) 		5.89 16.60% 1,763,141,900 -64,395,872 -2,059.8
35.26
55
41.05
24 tháng
(2024-06-24) 		4.62 12.56% 2,448,679,300 -90,112,214 -3,387.6
32.09
55
41.05
36 tháng
(2023-06-28) 		8.51 25.86% 2,826,223,300 -98,921,769 -3,853.3
29.01
55
41.05
60 tháng
(2021-07-08) 		15.11 57.47% 3,699,350,800 -75,055,720 -2,860.7
20.67
55
41.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
25.37
 1,367,300 25.43 26.06 25.26 15,900 11,200 0.2
01/12/2021
25.43
 1,755,700 25.49 25.66 25.08 11,200 23,300 -0.5
30/11/2021
25.49
 2,542,100 25.54 26.20 25.03 841,500 115,600 32.5
29/11/2021
25.54
 3,260,500 26.09 26.09 25.31 575,000 802,700 -11.4
26/11/2021
26.09
 4,132,100 26.03 26.52 25.26 1,364,200 934,900 19.4
25/11/2021
26.03
 2,686,800 26.43 26.63 26.00 479,100 69,500 18.6
24/11/2021
26.43
 4,127,600 25.66 26.46 25.60 564,200 213,200 16.0
23/11/2021
25.66
 1,795,000 26.15 26.15 25.37 59,100 9,400 2.2
22/11/2021
26.15
 4,942,900 25.49 26.52 25.26 314,500 76,300 10.8
19/11/2021
25.49
 4,055,100 25.54 26.43 24.11 16,600 36,300 -0.9
18/11/2021
25.54
 3,510,800 25.03 25.77 24.91 476,700 31,400 19.6
17/11/2021
25.03
 2,444,800 24.57 25.14 24.37 129,300 4,200 5.4
16/11/2021
24.57
 1,266,900 24.57 24.74 24.37 112,300 60,100 2.2
15/11/2021
24.57
 1,523,300 24.80 24.97 24.11 69,700 10,800 2.5
12/11/2021
24.80
 1,878,000 24.57 24.86 24.31 39,400 16,800 1.0
11/11/2021
24.57
 2,441,800 24.68 24.97 24.22 28,500 51,400 -1.0
10/11/2021
24.68
 2,138,500 24.68 24.97 24.31 238,300 97,500 6.1
09/11/2021
24.68
 2,541,000 25.20 25.34 24.68 844,700 222,000 27.6
08/11/2021
25.20
 2,686,800 25.03 25.49 24.77 375,500 19,900 15.5
05/11/2021
25.03
 1,940,900 25.26 25.49 24.83 10,300 13,700 -0.1
04/11/2021
25.26
 4,380,200 24.71 25.40 24.51 601,100 24,100 24.2
03/11/2021
24.71
 5,601,700 24.08 25.31 24.11 643,000 134,700 21.7
02/11/2021
24.08
 1,527,700 23.99 24.40 23.88 17,700 33,200 -0.6
01/11/2021
23.99
 3,293,200 23.82 24.17 23.88 22,200 109,400 -3.6
29/10/2021
23.82
 3,730,300 22.87 23.94 22.90 26,000 22,300 0.1
28/10/2021
22.87
 1,237,100 22.90 23.08 22.79 39,600 4,200 1.4
27/10/2021
22.90
 1,412,900 22.50 22.93 22.53 41,200 3,100 1.5
26/10/2021
22.50
 547,200 22.50 22.62 22.47 13,000 10,000 0.1
25/10/2021
22.50
 889,700 22.56 22.73 22.50 12,300 35,700 -0.9
22/10/2021
22.56
 1,054,900 22.67 22.79 22.56 46,600 107,000 -2.4
21/10/2021
22.67
 632,200 22.82 22.90 22.67 54,900 21,700 1.3
20/10/2021
22.82
 1,079,600 22.99 23.08 22.56 40,400 454,100 -16.4
19/10/2021
22.99
 2,212,300 22.56 23.28 22.39 7,800 59,000 -2.0
18/10/2021
22.56
 1,795,500 22.67 22.99 22.39 30,900 710,300 -26.7
15/10/2021
22.67
 1,104,900 22.70 22.87 22.67 49,200 50,000 -0.0
14/10/2021
22.70
 1,060,700 22.90 22.93 22.70 58,700 195,700 -5.4
13/10/2021
22.90
 1,423,600 23.10 23.22 22.73 15,800 353,600 -13.5
12/10/2021
23.10
 1,985,900 22.96 23.39 22.99 39,800 60,500 -0.8
11/10/2021
22.96
 1,760,100 22.50 22.96 22.62 133,500 18,200 4.1
08/10/2021
22.50
 978,100 22.47 22.62 22.47 4,800 265,300 -10.2
07/10/2021
22.47
 1,021,500 22.62 22.67 22.47 7,100 157,500 -5.9
06/10/2021
22.62
 813,300 22.56 22.96 22.56 8,400 57,600 -1.9
05/10/2021
22.56
 730,100 22.33 22.70 22.39 103,000 52,600 2.0
04/10/2021
22.33
 1,055,100 22.27 22.73 22.10 65,400 6,800 2.3
01/10/2021
22.27
 1,658,100 22.65 22.65 22.27 266,810 549,510 -11.1
30/09/2021
22.65
 1,097,300 22.90 22.96 22.59 10,300 410,100 -15.8
29/09/2021
22.90
 1,183,100 23.02 23.02 22.56 207,800 517,000 -12.1
28/09/2021
23.02
 2,187,700 22.62 23.16 22.50 860,400 401,000 18.4
27/09/2021
22.62
 1,210,800 22.79 23.02 22.50 288,700 411,200 -4.8
24/09/2021
22.79
 964,900 22.65 22.85 22.65 18,900 16,500 0.1
23/09/2021
22.65
 1,084,600 22.73 22.90 22.65 31,400 51,100 -0.8
22/09/2021
22.73
 1,267,800 22.76 22.90 22.44 2,000 162,900 -6.4
21/09/2021
22.76
 1,524,100 22.90 22.90 22.50 3,200 15,600 -0.5
20/09/2021
22.90
 1,957,000 22.96 23.13 22.90 7,900 2,800 0.2
17/09/2021
22.96
 1,784,100 22.62 23.22 22.73 5,400 1,100 0.2
16/09/2021
22.62
 1,465,600 22.27 22.67 22.42 107,400 2,700 4.1
15/09/2021
22.27
 1,055,100 22.21 22.39 22.16 16,800 118,400 -3.9
14/09/2021
22.21
 1,415,300 22.47 22.47 22.16 8,000 379,200 -14.4
13/09/2021
22.47
 1,734,700 22.76 22.76 22.39 5,400 202,300 -7.7
10/09/2021
22.76
 793,800 22.85 22.96 22.73 2,700 2,500 0.0
09/09/2021
22.85
 839,800 22.73 22.85 22.70 67,700 4,700 2.5
08/09/2021
22.73
 1,420,900 22.79 23.19 22.67 206,800 618,900 -16.4
07/09/2021
22.79
 1,709,800 22.44 23.08 22.47 47,000 2,500 1.8
06/09/2021
22.44
 1,364,600 22.39 22.67 22.36 47,600 401,900 -13.8
01/09/2021
22.39
 1,357,900 22.36 22.44 22.19 115,100 8,800 4.1
31/08/2021
22.36
 1,814,800 22.65 22.73 22.36 123,400 353,900 -9.0
30/08/2021
22.65
 1,410,200 22.21 22.67 22.27 524,687 473,487 2.0
27/08/2021
22.21
 1,906,500 22.16 22.39 21.70 41,700 63,700 -0.8
26/08/2021
22.16
 2,045,600 22.65 22.76 21.81 37,500 473,200 -17.0
25/08/2021
22.65
 1,103,600 22.62 22.70 22.39 13,900 251,200 -9.3
24/08/2021
22.62
 2,540,900 22.56 22.79 22.33 114,000 309,200 -7.6
23/08/2021
22.56
 2,742,300 23.25 23.42 22.56 11,700 47,700 -1.4
20/08/2021
23.25
 4,363,500 24.40 24.63 22.96 27,300 458,300 -17.9
19/08/2021
24.40
 1,803,900 24.48 24.48 24.20 3,200 15,100 -0.5
18/08/2021
24.48
 1,514,500 24.65 24.68 24.40 2,800 203,600 -8.6

Chính sách bảo mật | Điều khoản sử dụng |