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)
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
23/09/2020
23.37
 2,105,880 22.97 23.65 23.03 51,510 25,700 1.1
22/09/2020
22.97
 1,160,730 23.03 23.09 22.83 38,260 142,000 -4.2
21/09/2020
23.03
 1,006,520 23.14 23.43 22.97 14,030 546,880 -21.9
18/09/2020
23.14
 1,401,990 22.86 23.14 22.86 18,930 716,840 -28.4
17/09/2020
22.86
 1,520,660 22.89 23.20 22.75 28,850 1,177,860 -46.6
16/09/2020
22.89
 546,300 23.00 23.09 22.83 3,610 62,550 -2.4
15/09/2020
23.00
 1,109,810 22.86 23.26 22.80 5,200 314,160 -12.6
14/09/2020
22.86
 931,340 22.83 23.03 22.83 8,850 401,800 -15.9
11/09/2020
22.83
 773,230 22.86 22.95 22.72 1,490 424,090 -17.1
10/09/2020
22.86
 846,810 23.03 23.23 22.86 8,140 204,880 -8.0
09/09/2020
23.03
 804,160 23.06 23.12 22.64 85,310 204,450 -4.8
08/09/2020
23.06
 1,261,510 22.92 23.14 22.61 19,960 80,800 -2.5
07/09/2020
22.92
 2,246,440 23.76 23.82 22.92 3,180 713,320 -29.4
04/09/2020
23.76
 2,001,840 23.82 23.88 23.28 206,740 836,300 -26.4
03/09/2020
23.82
 2,666,170 23.37 23.82 23.26 241,450 978,470 -30.7
01/09/2020
23.37
 2,124,220 23.12 23.37 22.80 6,680 357,250 -14.3
31/08/2020
23.12
 2,006,450 22.89 23.31 22.89 399,950 316,520 3.4
28/08/2020
22.89
 3,032,570 22.07 23.14 22.18 21,800 437,310 -16.7
27/08/2020
22.07
 1,095,260 22.21 22.24 22.01 60 505,650 -19.8
26/08/2020
22.21
 831,700 22.30 22.30 22.18 2,460 75,990 -2.9
25/08/2020
22.30
 886,570 22.38 22.58 22.24 6,970 21,600 -0.6
24/08/2020
22.38
 940,780 21.99 22.52 22.13 20,180 82,050 -2.5
21/08/2020
21.99
 1,098,410 21.59 22.16 21.68 1,210 104,200 -4.0
20/08/2020
21.59
 859,310 21.79 21.93 21.59 600 217,110 -8.3
19/08/2020
21.79
 346,360 21.68 21.93 21.68 27,630 63,500 -1.4
18/08/2020
21.68
 663,290 21.85 22.01 21.68 22,340 209,400 -7.2
17/08/2020
21.85
 631,010 22.01 22.01 21.70 910 1,850 -0.0
14/08/2020
22.01
 985,710 22.38 22.38 21.90 27,710 107,460 -3.1
13/08/2020
22.38
 673,490 22.13 22.41 22.18 30,970 5,440 1.0
12/08/2020
22.13
 963,310 21.73 22.21 21.79 17,520 5,700 0.5
11/08/2020
21.73
 780,760 21.51 21.79 21.51 37,150 110,670 -2.8
10/08/2020
21.51
 534,820 21.51 21.85 21.51 11,730 50,170 -1.5
07/08/2020
21.51
 532,060 21.59 21.79 21.42 8,500 16,640 -0.3
06/08/2020
21.59
 597,260 21.87 21.96 21.56 14,180 21,670 -0.3
05/08/2020
21.87
 911,970 21.39 22.01 21.22 5,760 6,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |