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

51.90
-0.70
(-1.33%)
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
(2025-12-29) 		13.80 35.57% 258,447,800 15,576,800 708.9
38.45
54.50
51.90
2 tháng
(2025-12-01) 		15.65 42.35% 302,751,400 13,153,600 619.5
36.85
54.50
51.90
3 tháng
(2025-10-30) 		14.70 38.79% 347,133,400 9,181,500 468.9
36.85
54.50
51.90
6 tháng
(2025-08-01) 		15.81 42.97% 815,266,500 -4,698,000 -68.4
36.50
54.50
51.90
12 tháng
(2025-02-03) 		13.78 35.50% 1,363,365,700 -28,902,824 -1,281.4
32.09
54.50
51.90
24 tháng
(2024-02-15) 		12.59 31.47% 1,884,448,300 -55,076,844 -2,557.5
32.09
54.50
51.90
36 tháng
(2023-02-13) 		20.40 63.33% 2,182,184,300 -53,840,790 -2,496.7
29.01
54.50
51.90
60 tháng
(2021-02-23) 		27.34 108.26% 3,328,351,200 -52,295,709 -2,447.8
20.67
54.50
51.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |