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)
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
05/05/2020
19.93
 427,650 19.93 20.21 19.87 15,120 181,450 -5.9
04/05/2020
19.93
 655,630 20.10 20.55 19.81 23,170 238,500 -7.7
29/04/2020
20.10
 595,490 19.84 20.26 19.76 35,150 2,210 1.2
28/04/2020
19.84
 589,490 19.81 20.21 19.47 17,930 163,730 -5.1
27/04/2020
19.81
 1,205,680 20.32 20.55 19.81 11,760 457,940 -15.8
24/04/2020
20.32
 592,910 20.43 20.57 19.93 3,960 109,710 -3.8
23/04/2020
20.43
 789,930 20.43 21.00 20.38 14,630 309,460 -10.7
22/04/2020
20.43
 1,413,800 19.59 20.91 18.68 26,730 560,520 -18.8
21/04/2020
19.59
 2,238,980 20.94 20.94 19.59 60,080 1,082,970 -36.3
20/04/2020
20.94
 1,371,830 21.11 21.45 20.86 13,910 419,940 -15.1
17/04/2020
21.11
 1,151,710 21.05 21.56 21.00 29,290 483,390 -17.0
16/04/2020
21.05
 1,210,270 21.05 21.05 20.74 47,150 703,250 -24.2
15/04/2020
21.05
 1,107,070 20.60 21.28 20.72 82,640 500 3.1
14/04/2020
20.60
 1,220,360 20.97 21.20 20.21 87,470 451,880 -13.2
13/04/2020
20.97
 1,056,950 20.83 21.28 20.66 121,720 1,693,390 -58.3
10/04/2020
20.83
 1,198,580 21.28 21.34 20.72 177,930 132,470 1.7
09/04/2020
21.28
 1,349,000 21.42 21.79 21.25 40,430 19,310 0.8
08/04/2020
21.42
 1,456,160 20.89 21.45 19.81 398,580 63,170 12.4
07/04/2020
20.89
 1,793,050 20.72 21.28 20.32 429,190 464,380 -1.3
06/04/2020
20.72
 1,881,640 19.36 20.72 19.81 75,860 382,210 -11.2
03/04/2020
19.36
 1,547,020 18.12 19.36 18.40 606,350 434,270 5.9
01/04/2020
18.12
 1,190,960 17.41 18.63 17.39 153,970 479,120 -10.6
31/03/2020
17.41
 1,018,770 17.44 18.15 16.65 208,030 206,790 0.1
30/03/2020
17.44
 1,369,430 18.63 18.63 17.33 92,730 440,890 -10.8
27/03/2020
18.63
 1,128,210 18.80 19.05 18.29 274,360 80,200 6.5
26/03/2020
18.80
 1,148,580 18.74 19.30 18.15 163,010 51,330 3.7
25/03/2020
18.74
 1,611,980 17.84 18.88 18.51 138,710 1,046,000 -30.2
24/03/2020
17.84
 1,227,020 17.39 18.03 17.33 145,080 394,550 -7.9
23/03/2020
17.39
 2,728,710 18.68 18.68 17.39 113,900 128,680 -0.5
20/03/2020
18.68
 771,320 18.85 19.22 18.57 52,750 208,300 -5.2
19/03/2020
18.85
 906,470 19.50 19.50 18.49 541,700 63,020 16.6
18/03/2020
19.50
 1,743,970 19.08 20.04 19.16 541,700 63,020 16.6
17/03/2020
19.08
 1,774,340 18.51 19.14 17.27 259,010 458,160 -6.5
16/03/2020
18.51
 2,191,590 19.76 20.29 18.37 58,710 539,260 -16.8
13/03/2020
19.76
 2,330,290 20.72 20.72 19.28 155,500 992,680 -29.2
12/03/2020
20.72
 1,531,140 22.27 22.27 20.72 212,240 323,900 -4.1
11/03/2020
22.27
 1,522,030 23.93 24.55 22.27 142,330 337,190 -8.1
10/03/2020
23.93
 1,366,220 24.61 24.84 23.31 90,590 366,170 -11.8
09/03/2020
24.61
 944,020 26.45 26.45 24.61 9,400 99,260 -3.9
06/03/2020
26.45
 555,990 26.33 26.61 25.68 87,030 35,160 2.4
05/03/2020
26.33
 872,610 26.05 26.67 26.25 375,230 166,790 9.8
04/03/2020
26.05
 658,350 26.47 26.53 25.91 3,340 325,980 -14.9
03/03/2020
26.47
 1,016,900 25.49 26.95 25.80 304,490 39,620 12.4
02/03/2020
25.49
 568,290 25.68 25.91 25.40 12,560 51,110 -1.8
28/02/2020
25.68
 972,320 26.59 26.59 25.43 44,230 66,790 -1.0
27/02/2020
26.59
 722,680 26.53 26.93 26.22 7,940 245,330 -11.1
26/02/2020
26.53
 626,350 27.55 27.55 26.45 19,230 251,880 -11.0
25/02/2020
27.55
 878,610 26.14 27.55 25.40 88,580 38,340 2.3
24/02/2020
26.14
 1,081,210 27.94 27.94 26.14 23,080 5,410 0.8
21/02/2020
27.94
 2,619,020 28.96 28.96 27.52 12,870 820,890 -40.1
20/02/2020
28.96
 552,810 28.96 29.35 28.90 8,220 45,870 -1.9
19/02/2020
28.96
 372,250 29.35 29.41 28.90 4,820 68,320 -3.3
18/02/2020
29.35
 879,430 29.07 29.69 29.07 186,680 93,710 4.9
17/02/2020
29.07
 863,730 28.22 29.07 28.28 49,250 37,580 0.6
14/02/2020
28.22
 627,040 28.45 28.56 28.22 26,680 14,050 0.6
13/02/2020
28.45
 578,820 28.68 28.79 28.17 46,700 53,610 -0.3
12/02/2020
28.68
 704,550 28.68 29.24 28.62 38,510 57,170 -0.9
11/02/2020
28.68
 917,080 27.72 29.01 27.72 177,770 207,550 -1.5
10/02/2020
27.72
 1,111,680 29.18 29.18 27.72 79,270 353,450 -13.8
07/02/2020
29.18
 1,501,140 30.03 30.09 29.13 62,820 651,570 -30.6
06/02/2020
30.03
 1,469,930 30.20 30.54 29.92 148,890 555,440 -21.8
05/02/2020
30.20
 718,710 30.71 31.16 30.20 9,000 127,210 -6.4
04/02/2020
30.71
 1,406,270 30.20 30.88 30.26 953,940 1,159,540 -11.2
03/02/2020
30.20
 1,562,560 29.07 31.05 27.04 384,520 167,150 10.7

Chính sách bảo mật | Điều khoản sử dụng |