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)
17/08/2021
24.65
 1,565,300 24.86 25.03 24.57 11,800 10,600 0.1
16/08/2021
24.86
 3,286,300 24.42 24.97 24.11 6,900 38,600 -1.4
13/08/2021
24.42
 2,309,600 24.57 24.68 23.99 7,900 405,300 -16.2
12/08/2021
24.57
 1,709,400 24.74 24.91 24.57 51,900 7,900 1.9
11/08/2021
24.74
 2,739,100 24.86 25.31 24.63 116,300 637,500 -22.7
10/08/2021
24.86
 1,825,400 24.77 24.97 24.77 114,700 11,100 4.5
09/08/2021
24.77
 1,743,800 24.63 24.77 24.31 318,200 17,100 12.9
06/08/2021
24.63
 1,868,300 24.65 24.91 24.45 111,000 230,400 -5.1
05/08/2021
24.65
 2,116,600 24.68 24.97 24.28 458,700 900 19.6
04/08/2021
24.68
 2,140,000 24.88 24.97 24.51 381,600 308,400 3.2
03/08/2021
24.88
 2,765,600 24.42 24.88 24.17 339,700 137,700 8.6
02/08/2021
24.42
 3,961,400 23.59 24.65 24.11 448,900 107,600 14.6
30/07/2021
23.59
 2,031,500 23.54 23.74 23.51 1,800 28,800 -1.1
29/07/2021
23.54
 1,179,900 23.25 23.54 23.31 9,000 42,000 -1.3
28/07/2021
23.25
 1,233,300 23.08 23.25 22.96 103,200 15,800 3.5
27/07/2021
23.08
 1,428,900 22.96 23.42 23.05 18,400 63,100 -1.8
26/07/2021
22.96
 1,436,900 23.08 23.16 22.67 25,900 178,900 -6.1
23/07/2021
23.08
 1,823,500 23.54 23.82 23.08 17,600 10,300 0.3
22/07/2021
23.54
 1,700,900 23.36 23.59 23.31 160,500 508,600 -14.3
21/07/2021
23.36
 1,157,700 23.54 23.76 23.25 144,000 40,100 4.2
20/07/2021
23.54
 2,713,600 22.76 23.54 22.33 414,100 514,400 -3.9
19/07/2021
22.76
 2,960,800 24.40 24.40 22.76 53,700 24,600 1.2
16/07/2021
24.40
 1,416,400 24.51 24.68 24.40 211,000 110,700 4.3
15/07/2021
24.51
 1,793,200 24.45 24.77 24.11 78,700 95,300 -0.7
14/07/2021
24.45
 1,788,900 24.34 24.51 23.54 404,400 107,000 12.6
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

Chính sách bảo mật | Điều khoản sử dụng |