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

41.30
0.85
(2.10%)
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
(2026-02-23) 		-8.65 -17.62% 134,856,900 -10,431,500 -446.9
40.30
49.10
41.30
2 tháng
(2026-01-19) 		-11.55 -22.21% 362,754,800 -11,655,100 -525.1
40.30
55
41.30
3 tháng
(2025-12-18) 		2.45 6.45% 548,008,700 3,184,200 148.4
37.70
55
41.30
6 tháng
(2025-09-19) 		1.09 2.76% 735,525,300 -15,113,700 -546.3
36.50
55
41.30
12 tháng
(2025-03-24) 		1.78 4.60% 1,513,018,800 -32,886,647 -1,500.6
32.09
55
41.30
24 tháng
(2024-03-28) 		-2.54 -5.91% 2,099,119,500 -65,821,724 -3,016.1
32.09
55
41.30
36 tháng
(2023-04-03) 		7.16 21.50% 2,425,725,200 -70,062,714 -3,222.5
29.01
55
41.30
60 tháng
(2021-04-13) 		15.39 61.44% 3,499,898,000 -49,858,409 -2,362.0
20.67
55
41.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
22.78
 352,310 22.41 22.89 22.35 29,350 27,600 0.1
03/12/2019
22.41
 786,830 22.24 22.61 22.01 200,590 47,570 6.1
02/12/2019
22.24
 702,050 22.86 22.86 22.24 1,970 13,260 -0.5
29/11/2019
22.86
 391,620 22.95 23.09 22.86 153,560 20,790 5.4
28/11/2019
22.95
 396,280 23.03 23.14 22.83 109,430 0 4.5
27/11/2019
23.03
 1,060,810 22.58 23.37 22.64 501,480 55,170 18.3
26/11/2019
22.58
 406,540 22.41 22.89 22.47 32,760 135,550 -4.1
25/11/2019
22.41
 822,450 22.69 22.92 22.30 118,430 37,330 3.2
22/11/2019
22.69
 1,041,320 23.26 23.43 22.47 5,060 23,750 -0.8
21/11/2019
23.26
 611,690 23.45 23.54 23.23 5,200 23,840 -0.8
20/11/2019
23.45
 246,520 23.51 23.65 23.28 21,690 0 0.9
19/11/2019
23.51
 676,040 23.31 23.54 23.20 16,680 225,550 -8.6
18/11/2019
23.31
 958,470 23.71 23.82 23.28 12,290 34,480 -0.9
15/11/2019
23.71
 627,650 23.99 24.10 23.71 24,700 54,390 -1.2
14/11/2019
23.99
 811,080 24.22 24.27 23.76 232,710 35,740 8.4
13/11/2019
24.22
 1,804,440 23.76 24.22 23.82 802,100 166,740 27.2
12/11/2019
23.76
 1,499,510 23.31 23.82 23.31 331,240 50,030 11.8
11/11/2019
23.31
 724,450 23.31 23.65 23.20 221,840 57,710 6.8
08/11/2019
23.31
 729,880 23.48 23.71 23.26 153,850 6,580 6.1
07/11/2019: Cổ tức tiền mặt tỉ lệ: 7%
07/11/2019
23.48
 1,105,060 23.43 23.59 23.03 230,890 35,710 8.1
06/11/2019
23.43
 821,030 23.59 23.70 23.43 61,210 15,440 1.9
05/11/2019
23.59
 898,400 23.43 23.59 23.40 287,380 23,680 11.2
04/11/2019
23.43
 1,744,250 22.76 23.56 22.81 164,700 40,720 5.1
01/11/2019
22.76
 1,180,640 22.54 22.81 22.37 328,270 29,750 12.2
31/10/2019
22.54
 777,680 22.32 22.59 22.23 549,540 250,680 12.1
30/10/2019
22.32
 760,410 22.54 22.65 22.29 7,180 315,110 -12.4
29/10/2019
22.54
 921,380 22.54 22.70 22.20 154,410 220,220 -2.6
28/10/2019
22.54
 800,080 22.32 22.87 22.54 49,800 8,720 1.7
25/10/2019
22.32
 968,770 22.37 22.51 22.09 237,470 51,490 7.5
24/10/2019
22.37
 513,170 22.26 22.48 22.07 166,690 20,500 5.9
23/10/2019
22.26
 455,760 22.20 22.37 22.12 243,440 45,860 7.9
22/10/2019
22.20
 566,150 21.82 22.20 21.82 112,860 10,590 4.1
21/10/2019
21.82
 1,281,520 22.26 22.26 21.82 87,530 2,920 3.4
18/10/2019
22.26
 1,225,560 22.65 22.65 22.20 163,710 53,640 4.4

Chính sách bảo mật | Điều khoản sử dụng |