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)
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
31/01/2020
29.07
 1,154,570 29.75 30.26 29.07 135,750 50,960 4.4
30/01/2020
29.75
 1,388,710 31.33 31.33 29.35 372,380 279,020 5.2
22/01/2020
31.33
 781,390 30.48 31.50 30.37 264,730 195,260 3.8
21/01/2020
30.48
 609,600 30.09 30.76 30.09 229,330 248,900 -1.1
20/01/2020
30.09
 761,650 30.20 30.59 30.03 9,440 346,120 -18.0
17/01/2020
30.20
 643,490 30.48 30.82 29.97 28,480 135,070 -5.7
16/01/2020
30.48
 1,004,080 28.79 30.54 28.79 485,860 40,610 23.6
15/01/2020
28.79
 695,290 28.28 28.96 28.17 213,480 257,390 -2.2
14/01/2020
28.28
 752,200 28.28 29.07 28.17 130,180 192,810 -3.2
13/01/2020
28.28
 544,740 28.96 29.07 27.94 22,170 17,120 0.3
10/01/2020
28.96
 1,506,410 28.03 29.35 28.00 409,710 418,400 -0.4
09/01/2020
28.03
 1,573,190 26.59 28.17 26.87 485,340 60,760 20.9
08/01/2020
26.59
 1,230,830 26.36 27.04 25.85 377,170 64,190 14.7
07/01/2020
26.36
 526,890 25.85 26.36 25.51 56,600 2,800 2.5
06/01/2020
25.85
 794,490 26.36 26.36 25.85 154,460 23,930 6.0
03/01/2020
26.36
 603,940 26.47 26.81 26.36 90,590 50,500 1.9
02/01/2020
26.47
 872,620 26.05 26.64 25.91 215,990 398,770 -8.6
31/12/2019
26.05
 630,410 26.02 26.25 25.91 2,250 131,800 -6.0
30/12/2019
26.02
 872,650 26.08 26.61 25.97 171,830 250,240 -3.7
27/12/2019
26.08
 1,098,010 24.95 26.08 24.84 142,720 53,640 4.0
26/12/2019
24.95
 525,840 25.51 25.60 24.95 221,580 208,460 0.6
25/12/2019
25.51
 585,450 25.34 25.54 24.89 207,940 5,140 9.1
24/12/2019
25.34
 741,520 25.26 25.49 25.01 232,430 203,200 1.3
23/12/2019
25.26
 2,442,660 24.13 25.37 24.13 1,111,200 366,380 32.9
20/12/2019
24.13
 712,940 23.82 24.16 23.71 305,900 65,290 10.3
19/12/2019
23.82
 702,550 23.71 23.96 23.37 608,470 174,590 18.3
18/12/2019
23.71
 1,478,200 23.40 24.02 23.20 709,990 179,970 22.3
17/12/2019
23.40
 580,480 23.65 23.65 23.31 357,640 162,830 8.1
16/12/2019
23.65
 841,690 23.65 23.85 23.43 366,500 152,400 9.0
13/12/2019
23.65
 1,426,060 23.14 23.68 23.14 346,470 13,230 13.9
12/12/2019
23.14
 724,090 22.64 23.14 22.69 5,060 9,720 -0.2
11/12/2019
22.64
 280,130 22.52 22.64 22.47 17,740 5,800 0.5
10/12/2019
22.52
 415,660 22.58 22.78 22.44 67,050 31,600 1.4
09/12/2019
22.58
 358,570 22.38 22.58 22.38 167,370 22,780 5.8
06/12/2019
22.38
 374,930 22.58 22.69 22.32 140 27,930 -1.1
05/12/2019
22.58
 393,640 22.78 22.92 22.38 720 58,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |