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)
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
17/10/2019
22.65
 801,110 22.84 22.95 22.65 41,490 11,300 1.2
16/10/2019
22.84
 650,130 22.98 23.12 22.84 34,960 11,840 1.0
15/10/2019
22.98
 631,810 22.84 23.06 22.76 301,290 16,940 11.8
14/10/2019
22.84
 1,381,960 22.65 23.29 22.68 330,640 60,170 11.2
11/10/2019
22.65
 552,640 22.76 22.87 22.59 1,004,120 991,260 0.5
10/10/2019
22.76
 1,054,690 22.90 23.15 22.76 502,580 195,520 12.7
09/10/2019
22.90
 1,415,560 22.81 23.20 22.65 146,990 25,850 5.0
08/10/2019
22.81
 650,420 22.43 22.81 22.26 74,370 16,760 2.3
07/10/2019
22.43
 807,180 22.48 22.70 22.20 160,110 37,500 5.0
04/10/2019
22.48
 884,430 22.90 23.12 22.48 38,170 46,300 -0.3
03/10/2019
22.90
 1,939,160 22.32 22.90 22.07 394,690 41,560 14.4
02/10/2019
22.32
 1,505,190 22.20 22.65 22.18 341,730 205,590 5.5
01/10/2019
22.20
 862,420 21.87 22.20 21.87 10,570 2,620 0.3
30/09/2019
21.87
 1,429,150 22.34 22.57 21.87 18,290 63,100 -1.8
27/09/2019
22.34
 876,890 22.29 22.43 22.23 36,010 81,500 -1.8
26/09/2019
22.29
 888,310 22.15 22.59 22.15 380 47,500 -1.9
25/09/2019
22.15
 1,445,080 21.90 22.15 21.59 47,300 389,710 -13.4
24/09/2019
21.90
 821,180 22.01 22.20 21.90 25,270 267,300 -9.6
23/09/2019
22.01
 1,089,550 22.20 22.48 21.98 165,020 73,630 3.7
20/09/2019
22.20
 2,204,400 22.65 22.81 22.09 47,590 338,500 -11.7
19/09/2019
22.65
 1,029,490 22.84 22.90 22.62 199,970 45,400 6.3
18/09/2019
22.84
 1,630,310 22.76 22.90 22.51 945,620 30,890 37.5
17/09/2019
22.76
 1,566,850 22.20 22.76 21.87 529,740 35,730 19.9
16/09/2019
22.20
 1,250,810 22.12 22.65 22.09 163,740 49,670 4.6
13/09/2019
22.12
 2,303,060 21.45 22.12 21.43 223,040 0 7.6
12/09/2019
21.45
 1,763,420 21.21 21.51 21.09 271,760 34,190 9.1
11/09/2019
21.21
 519,270 21.26 21.32 21.07 290,190 29,500 10.0
10/09/2019
21.26
 1,003,930 21.15 21.43 20.98 330,540 141,230 7.2
09/09/2019
21.15
 801,830 21.09 21.15 20.96 250,030 97,110 5.8
06/09/2019
21.09
 1,528,000 21.37 21.37 20.84 469,010 311,620 6.0
05/09/2019
21.37
 939,140 21.43 21.68 21.37 100,780 57,930 1.7
04/09/2019
21.43
 921,560 21.48 21.54 21.09 29,680 59,250 -1.1
03/09/2019
21.48
 830,420 21.51 21.70 21.45 189,670 49,000 5.5
30/08/2019
21.51
 2,186,980 21.04 21.54 21.07 437,070 301,940 5.2
29/08/2019
21.04
 1,330,160 20.87 21.04 20.73 410,680 328,000 3.1
28/08/2019
20.87
 932,680 20.82 21.09 20.76 230,520 68,510 6.1
27/08/2019
20.82
 1,170,790 21.01 21.32 20.82 158,150 132,100 1.0
26/08/2019
21.01
 1,806,980 20.84 21.01 20.32 154,310 120,860 1.2
23/08/2019
20.84
 977,030 20.87 20.98 20.62 482,430 650,810 -6.3
22/08/2019
20.87
 1,618,940 21.01 21.15 20.82 1,356,890 1,258,700 3.7
21/08/2019
21.01
 2,691,400 20.43 21.23 20.26 280,900 128,820 5.7

Chính sách bảo mật | Điều khoản sử dụng |