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

41.30
0.85
(2.10%)
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
(2026-02-23) 		-8.80 -17.92% 127,934,900 -8,520,300 -369.6
40.30
49.10
40.45
2 tháng
(2026-01-16) 		-10.80 -21.14% 369,806,600 -8,963,700 -408.3
40.30
55
40.45
3 tháng
(2025-12-17) 		2.30 6.05% 545,171,800 5,534,100 242.5
37.70
55
40.45
6 tháng
(2025-09-18) 		-0.05 -0.13% 733,287,800 -14,130,700 -506.9
36.50
55
40.45
12 tháng
(2025-03-24) 		1.63 4.22% 1,506,096,800 -30,975,447 -1,423.2
32.09
55
40.45
24 tháng
(2024-03-27) 		-2.61 -6.08% 2,093,805,400 -64,442,724 -2,966.8
32.09
55
40.45
36 tháng
(2023-04-03) 		7.01 21.05% 2,418,803,200 -68,151,514 -3,145.1
29.01
55
40.45
60 tháng
(2021-04-12) 		14.61 56.88% 3,498,125,300 -49,243,809 -2,342.4
20.67
55
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
24.91
 2,339,700 24.17 24.97 23.94 630,800 16,500 26.3
17/02/2021
24.17
 1,439,000 23.42 24.17 23.45 151,800 141,000 0.5
09/02/2021
23.42
 1,448,500 23.02 23.65 22.79 29,100 126,600 -4.0
08/02/2021
23.02
 1,874,900 23.99 24.11 22.42 14,900 84,000 -2.8
05/02/2021
23.99
 1,279,600 23.82 24.17 23.71 4,100 306,400 -12.6
04/02/2021
23.82
 1,378,500 23.74 23.88 23.48 562,800 306,000 10.6
03/02/2021
23.74
 1,851,900 22.59 23.82 22.79 217,600 140,200 3.2
02/02/2021
22.59
 2,497,300 22.44 22.93 22.13 299,600 1,250,600 -37.4
01/02/2021
22.44
 1,545,000 22.90 23.54 22.19 27,800 233,000 -8.2
29/01/2021
22.90
 2,008,200 22.07 23.45 20.95 133,200 17,800 4.5
28/01/2021
22.07
 2,692,000 23.71 23.71 22.07 187,400 231,900 -1.7
27/01/2021
23.71
 2,102,100 24.42 24.91 23.31 286,600 600,000 -13.1
26/01/2021
24.42
 1,836,800 25.60 25.60 23.99 55,100 556,700 -21.4
25/01/2021
25.60
 1,371,900 25.97 25.97 25.49 161,700 318,400 -7.0
22/01/2021
25.97
 2,211,800 26.69 26.72 25.89 99,600 945,000 -38.5
21/01/2021
26.69
 1,347,000 26.12 26.69 25.95 109,700 477,000 -16.8
20/01/2021
26.12
 2,306,500 25.97 26.69 24.40 355,800 235,800 5.3
19/01/2021
25.97
 2,701,100 27.93 27.93 25.97 1,121,900 1,531,700 -19.2
18/01/2021
27.93
 1,685,100 28.04 28.13 27.90 61,100 288,300 -11.1
15/01/2021
28.04
 2,404,700 28.04 28.41 28.04 38,600 437,100 -19.6
14/01/2021
28.04
 1,904,800 27.81 28.13 27.55 78,600 131,200 -2.5
13/01/2021
27.81
 1,650,200 27.98 28.24 27.78 62,500 229,900 -8.1
12/01/2021
27.98
 2,189,300 27.70 28.13 27.50 25,900 94,200 -3.3
11/01/2021
27.70
 2,758,800 27.84 27.90 27.50 20,000 12,200 0.4
08/01/2021
27.84
 2,034,900 28.07 28.30 27.67 55,000 43,300 0.6
07/01/2021
28.07
 1,678,500 28.01 28.64 27.84 53,700 63,500 -0.5
06/01/2021
28.01
 3,674,500 27.50 29.05 27.29 39,700 149,900 -5.4
05/01/2021
27.50
 2,155,700 27.70 27.70 27.35 29,200 38,700 -0.5
04/01/2021
27.70
 1,993,800 27.50 27.81 27.41 134,200 120,200 0.7
31/12/2020: Cổ tức tiền mặt tỉ lệ: 8%
31/12/2020
27.50
 1,342,380 27.12 27.50 26.98 15,390 57,490 -2.0
30/12/2020
27.12
 1,442,160 27.29 27.55 27.09 31,610 168,870 -6.6
29/12/2020
27.29
 3,031,270 26.78 27.46 26.70 10,510 25,130 -0.7
28/12/2020
26.78
 3,156,280 26.30 27.09 26.42 133,420 63,780 3.3
25/12/2020
26.30
 1,562,900 25.68 26.36 25.40 63,580 8,580 2.5
24/12/2020
25.68
 3,135,180 26.30 26.42 24.78 14,320 449,530 -19.6

Chính sách bảo mật | Điều khoản sử dụng |