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)
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
23/12/2020
26.30
 2,105,620 26.45 26.81 26.19 91,070 34,480 2.7
22/12/2020
26.45
 2,735,230 26.78 26.78 26.30 3,060 113,430 -5.0
21/12/2020
26.78
 2,476,240 26.53 27.09 26.25 408,270 32,180 17.9
18/12/2020
26.53
 2,432,540 26.19 26.81 26.19 1,096,150 138,440 45.1
17/12/2020
26.19
 3,894,580 26.76 26.87 26.19 1,069,610 48,380 48.2
16/12/2020
26.76
 3,093,050 26.02 26.78 26.02 681,040 20,880 31.0
15/12/2020
26.02
 3,422,380 26.25 26.53 25.88 1,360,090 594,240 35.5
14/12/2020
26.25
 2,935,490 25.85 26.28 25.88 248,490 84,320 7.6
11/12/2020
25.85
 4,566,950 24.81 25.85 24.61 640,800 278,720 16.0
10/12/2020
24.81
 3,830,860 24.72 25.29 24.67 238,550 81,530 7.0
09/12/2020
24.72
 3,679,830 24.10 24.84 24.13 414,340 42,950 16.3
08/12/2020
24.10
 2,151,740 24.27 24.44 23.96 29,450 133,610 -4.4
07/12/2020
24.27
 4,120,830 23.51 24.39 23.62 85,070 122,870 -1.6
04/12/2020
23.51
 2,563,040 23.48 23.88 23.43 21,390 146,880 -5.3
03/12/2020
23.48
 1,836,790 23.43 23.65 23.37 27,980 294,200 -11.1
02/12/2020
23.43
 1,833,120 23.54 23.71 23.37 84,130 1,650 3.4
01/12/2020
23.54
 2,913,470 23.54 23.59 23.03 165,710 89,900 3.1
30/11/2020
23.54
 1,708,190 23.96 23.99 23.54 60,170 197,410 -5.8
27/11/2020
23.96
 2,323,620 24.05 24.19 23.74 310,330 102,730 8.8
26/11/2020
24.05
 4,356,380 23.31 24.05 23.14 450,910 165,550 11.9
25/11/2020
23.31
 2,775,000 22.97 23.40 22.89 20,680 12,630 0.3
24/11/2020
22.97
 1,958,510 23.20 23.20 22.80 85,440 17,050 2.8
23/11/2020
23.20
 1,315,280 23.26 23.43 22.89 98,200 88,550 0.4
20/11/2020
23.26
 2,522,690 22.80 23.28 22.97 24,860 30,150 -0.2
19/11/2020
22.80
 1,787,480 22.61 23.03 22.64 20,900 83,020 -2.5
18/11/2020
22.61
 1,572,210 22.75 22.78 22.58 28,990 36,210 -0.3
17/11/2020
22.75
 1,455,550 22.52 22.75 22.44 91,150 54,230 1.5
16/11/2020
22.52
 1,939,610 22.75 23.03 22.52 41,110 207,580 -6.7
13/11/2020
22.75
 1,833,350 22.35 22.75 22.38 12,240 262,320 -10.0
12/11/2020
22.35
 1,126,040 22.24 22.47 22.24 2,580 89,600 -3.5
11/11/2020
22.24
 723,840 22.24 22.38 22.10 1,350 1,560 -0.0
10/11/2020
22.24
 1,361,190 22.16 22.58 22.24 6,930 120,500 -4.5
09/11/2020
22.16
 1,187,610 22.04 22.27 22.07 58,740 303,140 -9.6
06/11/2020
22.04
 646,660 22.04 22.27 21.93 8,340 30,850 -0.9
05/11/2020
22.04
 1,280,230 22.44 22.44 22.04 14,750 316,660 -11.9
04/11/2020
22.44
 1,077,740 22.24 22.64 22.21 26,830 90,410 -2.5
03/11/2020
22.24
 1,035,230 21.96 22.30 22.01 5,600 22,280 -0.7
02/11/2020
21.96
 1,084,730 21.73 22.07 21.73 36,880 501,200 -18.0
30/10/2020
21.73
 1,678,270 21.82 22.13 21.53 10,150 271,400 -10.1
29/10/2020
21.82
 2,823,190 22.18 22.30 21.70 56,350 522,950 -18.1
28/10/2020
22.18
 2,899,500 22.97 22.97 22.18 27,330 110,560 -3.3
27/10/2020
22.97
 2,635,960 23.14 23.43 22.97 93,200 13,660 3.3
26/10/2020
23.14
 3,379,510 24.16 24.27 23.14 26,060 13,340 0.5
23/10/2020
24.16
 1,940,000 24.24 24.50 24.16 48,640 108,360 -2.6
22/10/2020
24.24
 1,733,020 23.91 24.24 23.65 9,160 161,030 -6.4
21/10/2020
23.91
 3,019,940 23.71 24.55 23.79 29,220 155,620 -5.4
20/10/2020
23.71
 1,923,390 23.65 23.99 23.43 75,250 286,030 -8.8
19/10/2020
23.65
 2,690,250 23.82 23.96 23.54 13,930 221,020 -8.7
16/10/2020
23.82
 2,411,650 23.85 24.39 23.59 16,090 315,810 -12.7
15/10/2020
23.85
 2,957,800 24.22 24.53 23.82 113,120 513,560 -17.0
14/10/2020
24.22
 6,821,050 23.28 24.24 23.43 101,580 27,440 3.2
13/10/2020
23.28
 1,980,740 23.12 23.62 22.92 15,050 461,800 -18.3
12/10/2020
23.12
 3,533,550 22.78 23.68 22.97 105,250 248,940 -6.0
09/10/2020
22.78
 849,330 22.80 22.86 22.64 2,130 4,640 -0.1
08/10/2020
22.80
 1,893,390 22.83 22.95 22.47 8,040 661,790 -26.4
07/10/2020
22.83
 1,177,720 22.83 23.09 22.75 22,320 238,150 -8.7
06/10/2020
22.83
 1,507,790 22.80 23.03 22.75 2,700 616,300 -24.8
05/10/2020
22.80
 1,567,920 22.95 23.14 22.69 2,990 652,800 -26.3
02/10/2020
22.95
 1,758,990 23.12 23.40 21.73 2,410 7,740 -0.2
01/10/2020
23.12
 1,157,830 23.03 23.23 23.03 27,130 2,580 1.0
30/09/2020
23.03
 933,550 22.95 23.09 22.86 2,180 11,190 -0.4
29/09/2020
22.95
 2,022,020 23.31 23.68 22.92 19,750 64,490 -1.8
28/09/2020
23.31
 1,952,000 23.03 23.54 23.03 17,470 301,960 -11.8
25/09/2020
23.03
 1,334,760 23.09 23.20 22.89 7,920 21,550 -0.6
24/09/2020
23.09
 1,523,780 23.37 23.45 23.03 10,230 375,050 -15.0

Chính sách bảo mật | Điều khoản sử dụng |