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)
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
04/08/2020
21.39
 494,030 21.00 21.45 21.17 2,400 24,730 -0.8
03/08/2020
21.00
 646,640 20.69 21.08 20.49 37,550 50,940 -0.5
31/07/2020
20.69
 479,890 21.00 21.03 20.32 55,390 29,500 1.0
30/07/2020
21.00
 419,920 20.86 21.17 20.32 65,560 9,830 2.1
29/07/2020
20.86
 725,660 21.37 21.37 20.21 61,480 14,760 1.7
28/07/2020
21.37
 1,193,550 20.07 21.37 20.32 54,700 30,000 0.9
27/07/2020
20.07
 1,545,430 21.56 21.56 20.07 68,030 4,520 2.3
24/07/2020
21.56
 1,807,770 22.49 22.49 21.31 18,280 258,120 -9.3
23/07/2020
22.49
 764,300 22.58 22.83 22.38 12,660 88,030 -3.0
22/07/2020
22.58
 750,600 23.03 23.14 22.30 7,050 38,790 -1.3
21/07/2020
23.03
 374,580 23.03 23.14 22.78 7,910 75,680 -2.8
20/07/2020
23.03
 832,370 23.48 23.57 23.03 1,130 213,950 -8.8
17/07/2020
23.48
 1,343,600 23.34 23.62 23.37 5,630 6,560 -0.0
16/07/2020
23.34
 473,290 23.34 23.37 23.14 260 68,670 -2.8
15/07/2020
23.34
 690,440 23.28 23.54 23.31 26,590 1,000 1.1
14/07/2020
23.28
 990,800 23.31 23.31 22.97 25,250 2,830 0.9
13/07/2020
23.31
 1,039,520 23.43 23.62 23.14 509,080 29,090 20.0
10/07/2020
23.43
 1,030,790 23.48 23.51 23.00 403,340 33,370 15.3
09/07/2020
23.48
 1,531,780 22.89 23.65 22.89 458,390 55,180 16.7
08/07/2020
22.89
 768,660 22.92 22.97 22.58 2,540 10,060 -0.3
07/07/2020
22.92
 1,097,570 22.64 23.06 22.72 126,170 7,050 4.8
06/07/2020
22.64
 757,690 22.07 22.69 22.07 16,470 68,240 -2.0
03/07/2020
22.07
 547,350 22.01 22.18 21.90 7,840 253,680 -9.6
02/07/2020
22.01
 501,500 22.13 22.27 21.85 24,770 207,700 -7.1
01/07/2020
22.13
 769,310 21.39 22.24 21.39 313,920 442,390 -5.0
30/06/2020
21.39
 862,060 21.73 22.04 21.34 200,690 455,150 -10.2
29/06/2020
21.73
 1,334,210 22.52 22.52 21.68 200,690 455,150 -10.2
26/06/2020
22.52
 717,380 22.58 23.09 22.41 200,690 455,150 -10.2
25/06/2020
22.58
 791,820 22.75 22.75 22.47 9,390 312,080 -12.1
24/06/2020
22.75
 692,090 22.97 23.26 22.69 2,400 36,780 -1.4
23/06/2020
22.97
 1,110,100 23.31 23.34 22.86 9,390 439,630 -17.7
22/06/2020
23.31
 622,920 23.40 23.62 23.03 6,040 60,670 -2.3
19/06/2020
23.40
 720,420 22.86 23.40 22.97 58,400 28,430 1.2
18/06/2020
22.86
 629,450 22.75 22.92 22.58 84,710 311,000 -9.1
17/06/2020
22.75
 817,560 22.97 23.20 22.49 7,890 29,550 -0.9
16/06/2020
22.97
 958,780 22.52 23.48 22.86 5,670 129,440 -5.1
15/06/2020
22.52
 1,503,480 23.99 23.99 22.52 14,910 296,420 -11.5
12/06/2020
23.99
 1,913,590 22.86 23.99 22.30 411,860 41,400 15.3
11/06/2020
22.86
 2,386,670 24.55 24.67 22.86 147,450 103,050 1.8
10/06/2020
24.55
 1,297,400 24.47 24.89 23.99 7,190 8,960 -0.1
09/06/2020
24.47
 1,119,590 24.84 24.89 24.44 21,740 40,680 -0.8
08/06/2020
24.84
 2,487,930 23.76 24.84 23.99 688,960 46,860 27.9
05/06/2020
23.76
 1,216,160 23.59 23.82 23.28 260,660 28,620 9.7
04/06/2020
23.59
 2,013,380 23.14 23.88 23.20 63,720 15,760 2.0
03/06/2020
23.14
 896,130 22.89 23.26 22.86 55,540 39,740 0.6
02/06/2020
22.89
 1,496,600 23.40 23.65 22.86 44,310 60,080 -0.7
01/06/2020
23.40
 1,104,330 22.64 23.45 22.72 4,460 11,950 -0.3
29/05/2020
22.64
 1,669,730 22.97 22.97 22.47 154,710 251,970 -3.9
28/05/2020
22.97
 1,913,890 22.47 23.12 22.47 393,360 61,850 13.5
27/05/2020
22.47
 2,293,240 23.71 24.13 22.47 7,500 146,390 -5.8
26/05/2020
23.71
 2,954,120 22.38 23.71 22.44 69,470 19,290 2.1
25/05/2020
22.38
 888,300 22.18 22.47 22.01 3,680 165,920 -6.4
22/05/2020
22.18
 1,140,830 22.41 22.58 22.18 2,020 41,990 -1.6
21/05/2020
22.41
 2,474,770 22.10 22.66 22.27 6,480 17,330 -0.4
20/05/2020
22.10
 900,670 22.07 22.18 21.73 5,340 312,360 -12.0
19/05/2020
22.07
 1,686,240 21.96 22.52 21.96 20,670 148,280 -5.0
18/05/2020
21.96
 1,864,370 21.79 21.96 21.45 66,820 762,210 -26.7
15/05/2020
21.79
 1,909,780 22.41 22.64 21.68 5,600 354,940 -13.6
14/05/2020
22.41
 1,994,890 22.35 22.86 22.01 13,260 260,680 -9.9
13/05/2020
22.35
 2,725,900 21.76 22.47 21.34 28,660 130,800 -3.9
12/05/2020
21.76
 1,645,960 21.73 21.82 21.42 54,960 21,800 1.3
11/05/2020
21.73
 1,209,730 21.45 22.01 21.42 42,940 23,830 0.7
08/05/2020
21.45
 2,563,570 21.20 22.18 21.20 114,610 96,730 0.7
07/05/2020
21.20
 2,524,450 20.32 21.22 20.49 352,160 105,550 9.2
06/05/2020
20.32
 739,320 19.93 20.32 19.93 8,360 191,260 -6.5

Chính sách bảo mật | Điều khoản sử dụng |