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)
13/07/2021
24.34
 1,982,500 24.11 24.54 23.85 78,700 102,600 -1.0
12/07/2021
24.11
 6,021,800 25.77 25.77 23.99 474,600 51,000 17.8
09/07/2021
25.77
 3,587,800 26.29 26.41 25.26 1,124,600 54,500 48.1
08/07/2021
26.29
 2,127,400 26.12 26.49 25.80 177,800 67,700 4.9
07/07/2021
26.12
 3,943,600 25.26 26.20 25.03 617,800 14,700 27.1
06/07/2021
25.26
 6,896,000 26.78 27.90 25.26 159,300 18,500 6.7
05/07/2021
26.78
 3,489,500 27.01 27.01 25.95 7,300 3,900 -0.0
02/07/2021
27.01
 4,204,700 27.15 27.41 26.92 68,400 219,800 -7.1
01/07/2021
27.15
 4,601,600 27.12 27.35 26.89 891,800 284,300 28.6
30/06/2021
27.12
 4,001,800 26.92 27.24 26.89 1,246,500 6,900 58.5
29/06/2021
26.92
 3,945,700 26.92 27.50 26.75 41,500 158,900 -5.5
28/06/2021
26.92
 6,685,100 26.15 27.04 26.20 16,200 224,800 -9.7
25/06/2021
26.15
 2,572,300 25.95 26.41 25.66 363,600 367,900 -0.1
24/06/2021
25.95
 2,110,700 26.06 26.35 25.83 62,600 6,200 2.6
23/06/2021
26.06
 2,574,200 25.83 26.63 25.77 51,400 8,000 2.0
22/06/2021
25.83
 2,781,900 25.83 26.09 25.77 23,300 502,000 -21.6
21/06/2021
25.83
 4,237,600 26.49 26.49 25.75 314,000 757,900 -20.1
18/06/2021
26.49
 3,200,200 26.35 26.69 26.23 88,200 181,700 -4.3
17/06/2021
26.35
 3,579,300 26.00 26.61 25.60 108,100 179,800 -3.3
16/06/2021
26.00
 4,217,600 25.77 26.81 25.37 10,400 126,000 -5.1
15/06/2021
25.77
 3,257,000 25.77 25.92 25.26 10,200 168,000 -7.0
14/06/2021
25.77
 3,394,300 25.95 26.18 25.63 3,500 35,100 -1.4
11/06/2021
25.95
 6,390,300 25.20 25.97 24.97 1,015,800 1,009,500 0.7
10/06/2021
25.20
 4,463,400 26.09 26.18 25.20 68,600 796,800 -32.2
09/06/2021
26.09
 4,454,300 25.72 26.23 25.26 110,800 336,400 -10.1
08/06/2021
25.72
 5,685,400 26.86 27.09 25.66 11,100 21,600 -0.5
07/06/2021
26.86
 5,275,100 28.13 28.13 26.18 18,000 3,600 0.7
04/06/2021
28.13
 5,939,600 28.01 28.41 27.55 254,600 22,500 11.4
03/06/2021
28.01
 6,715,400 27.21 28.41 27.21 42,600 109,400 -3.3
02/06/2021
27.21
 6,043,600 27.55 27.55 27.09 525,200 122,000 19.3
01/06/2021
27.55
 4,096,100 27.96 28.13 27.55 5,200 171,700 -8.0
31/05/2021
27.96
 5,597,900 27.07 28.01 27.27 59,800 86,000 -1.3
28/05/2021
27.07
 7,857,000 26.06 27.38 25.77 239,500 60,600 8.3
27/05/2021
26.06
 5,862,300 26.78 26.86 25.86 194,300 336,500 -6.6
26/05/2021
26.78
 7,369,800 26.81 27.04 26.52 93,700 16,100 3.6
25/05/2021
26.81
 6,329,600 26.41 26.89 26.09 422,700 335,000 4.1
24/05/2021
26.41
 6,994,100 25.69 26.63 26.12 106,400 231,200 -5.7
21/05/2021
25.69
 13,027,500 24.02 25.69 24.02 5,800 484,500 -21.3
20/05/2021
24.02
 3,495,000 23.48 24.05 22.96 12,400 361,800 -14.5
19/05/2021
23.48
 2,872,100 23.48 23.76 23.31 9,100 386,300 -15.4
18/05/2021
23.48
 3,903,100 23.99 23.99 23.42 3,300 955,800 -39.2
17/05/2021
23.99
 2,992,400 24.31 24.68 23.94 1,600 519,100 -21.8
14/05/2021
24.31
 2,724,600 24.45 24.68 24.28 4,900 345,900 -14.6
13/05/2021
24.45
 3,483,900 24.48 24.91 24.11 8,500 274,300 -11.3
12/05/2021
24.48
 3,331,500 24.17 24.51 23.99 17,300 442,800 -18.0
11/05/2021
24.17
 5,349,300 23.76 24.97 23.99 27,300 467,000 -18.7
10/05/2021
23.76
 3,027,800 23.33 23.82 23.16 11,700 471,900 -18.9
07/05/2021
23.33
 3,706,600 23.68 23.68 23.25 57,200 589,100 -21.7
06/05/2021
23.68
 2,246,100 24.05 24.05 23.65 6,000 330,900 -13.5
05/05/2021
24.05
 2,692,200 23.71 24.31 23.82 7,300 4,500 0.1
04/05/2021
23.71
 2,171,900 23.54 23.99 22.96 20,700 114,500 -3.8
29/04/2021
23.54
 1,949,100 23.31 24.05 23.31 8,500 334,600 -13.4
28/04/2021
23.31
 1,379,200 23.16 23.48 23.16 3,600 24,400 -0.8
27/04/2021
23.16
 1,978,500 23.25 23.42 23.08 13,000 520,100 -20.6
26/04/2021
23.25
 3,328,300 24.11 24.11 23.25 11,800 871,300 -35.4
23/04/2021
24.11
 3,078,200 23.54 24.20 23.45 23,400 89,600 -2.8
22/04/2021
23.54
 2,929,700 24.80 24.80 23.54 8,800 585,000 -24.4
20/04/2021
24.80
 2,676,100 24.68 25.26 24.65 192,900 171,800 0.9
19/04/2021
24.68
 3,194,000 24.11 24.74 23.99 41,800 835,100 -33.5
16/04/2021
24.11
 4,667,300 24.71 24.97 24.02 38,300 853,800 -34.5
15/04/2021
24.71
 3,705,100 25.26 25.37 24.68 15,700 900,100 -38.3
14/04/2021
25.26
 2,839,300 25.06 25.43 24.68 78,000 305,800 -9.9
13/04/2021
25.06
 3,952,000 25.69 25.89 24.97 24,700 996,600 -43.1
12/04/2021
25.69
 5,149,300 25.43 26.00 25.31 31,800 1,328,400 -57.8
09/04/2021
25.43
 4,489,700 25.72 25.72 25.29 321,000 1,419,100 -48.8
08/04/2021
25.72
 4,412,400 26.15 26.29 25.66 22,800 852,200 -37.6
07/04/2021
26.15
 2,609,000 26.26 26.26 26.03 27,100 23,500 0.2
06/04/2021
26.26
 4,113,800 26.15 26.55 25.86 36,000 107,800 -3.3
05/04/2021
26.15
 5,969,400 25.83 26.35 25.89 25,200 859,500 -38.0
02/04/2021
25.83
 5,794,100 25.23 26.12 25.29 15,500 58,000 -1.9
01/04/2021
25.23
 3,706,500 24.65 25.26 24.68 79,700 301,800 -9.7
31/03/2021
24.65
 2,170,100 24.60 24.94 24.57 11,100 257,200 -10.6
30/03/2021
24.60
 2,304,200 24.42 24.71 24.28 13,400 763,000 -32.0
29/03/2021
24.42
 1,347,900 24.17 24.48 24.20 24,600 1,500 1.0
26/03/2021
24.17
 2,445,100 24.25 24.34 23.25 12,400 302,600 -12.1
25/03/2021
24.25
 2,369,000 24.20 24.65 24.08 34,200 594,400 -23.6
24/03/2021
24.20
 3,341,900 25.08 25.08 24.05 33,800 376,000 -14.6
23/03/2021
25.08
 4,549,300 25.63 25.63 24.74 83,400 89,600 -0.3
22/03/2021
25.63
 2,562,800 25.83 25.83 25.54 11,900 213,800 -9.0
19/03/2021
25.83
 2,885,400 25.83 26.06 25.66 30,300 329,400 -13.5
18/03/2021
25.83
 5,666,500 24.86 26.00 25.00 62,200 337,400 -12.3
17/03/2021
24.86
 4,346,500 24.34 24.91 24.08 12,300 961,900 -40.2
16/03/2021
24.34
 2,223,700 24.68 24.80 24.28 7,900 368,000 -15.3
15/03/2021
24.68
 2,779,700 24.88 25.03 24.57 17,800 996,500 -42.4
12/03/2021
24.88
 2,536,400 24.86 25.08 24.74 28,600 472,800 -19.3
11/03/2021
24.86
 1,672,400 24.11 25.03 24.42 400 361,400 -15.5
10/03/2021
24.11
 2,056,500 24.02 24.22 23.76 8,900 1,141,100 -47.2
09/03/2021
24.02
 2,430,700 24.37 24.37 23.82 11,100 1,067,200 -44.2
08/03/2021
24.37
 1,595,300 24.34 24.91 24.28 6,100 852,500 -36.1
05/03/2021
24.34
 1,857,200 24.54 24.86 24.11 57,100 838,700 -33.3
04/03/2021
24.54
 2,089,500 25.14 25.40 24.28 35,000 631,000 -25.9
03/03/2021
25.14
 1,583,800 25.29 25.37 25.08 4,500 436,900 -19.0
02/03/2021
25.29
 2,124,000 25.31 25.60 25.17 185,200 294,500 -4.8
01/03/2021
25.31
 2,251,400 25.03 25.49 25.03 270,300 7,800 11.5
26/02/2021
25.03
 1,379,500 24.65 25.08 24.28 158,300 107,300 2.2
25/02/2021
24.65
 1,733,200 24.71 25.14 24.22 78,000 306,900 -9.8
24/02/2021
24.71
 1,640,000 25.26 25.37 24.45 400 134,200 -5.8
23/02/2021
25.26
 1,533,100 25.11 25.31 24.80 34,400 208,800 -7.6
22/02/2021
25.11
 1,523,800 25.31 25.54 25.08 401,700 172,600 10.1
19/02/2021
25.31
 2,027,200 24.91 25.54 24.60 391,700 112,700 12.3

Chính sách bảo mật | Điều khoản sử dụng |