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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |