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)
16/07/2019
19.18
 3,287,930 18.49 19.18 18.57 1,196,990 25,250 40.2
15/07/2019
18.49
 913,470 18.54 18.60 18.46 9,860 31,300 -0.7
12/07/2019
18.54
 1,417,000 18.57 18.76 18.49 213,950 320 7.2
11/07/2019
18.57
 2,461,040 17.99 18.60 17.99 106,270 1,290 3.5
10/07/2019
17.99
 699,090 18.10 18.24 17.99 4,950 100 0.2
09/07/2019
18.10
 403,680 18.07 18.15 17.99 0 3,320 -0.1
08/07/2019
18.07
 564,180 18.21 18.26 17.99 1,300 0 0.0
05/07/2019
18.21
 1,204,780 18.21 18.43 18.10 20,320 5,600 0.5
04/07/2019
18.21
 1,147,150 17.82 18.24 17.87 6,940 1,000 0.2
03/07/2019
17.82
 409,880 17.79 17.99 17.76 410 0 0.0
02/07/2019
17.79
 454,740 17.96 17.99 17.79 1,600 3,630 -0.1
01/07/2019
17.96
 550,440 17.60 18.04 17.82 62,880 13,490 1.6
28/06/2019
17.60
 653,190 17.76 17.87 17.43 5,010 48,790 -1.4
27/06/2019
17.76
 664,820 18.04 18.04 17.76 3,500 29,350 -0.8
26/06/2019
18.04
 1,052,510 17.82 18.07 17.71 637,250 13,650 20.3
25/06/2019
17.82
 734,450 18.10 18.15 17.82 200,390 400,210 -6.5
24/06/2019
18.10
 750,120 18.04 18.32 17.99 61,610 6,650 1.8
21/06/2019
18.04
 501,660 18.12 18.29 18.01 930 32,130 -1.0
20/06/2019
18.12
 1,142,380 17.76 18.15 17.71 69,300 69,100 0.0
19/06/2019
17.76
 461,820 17.76 17.99 17.74 1,300 21,610 -0.7
18/06/2019
17.76
 273,680 17.82 17.82 17.60 8,550 1,000 0.2
17/06/2019
17.82
 693,710 17.85 18.07 17.74 73,710 21,200 1.7
14/06/2019
17.85
 1,589,620 17.49 17.90 17.49 556,330 17,580 17.3
13/06/2019
17.49
 289,140 17.49 17.62 17.43 61,710 20,130 1.3
12/06/2019
17.49
 351,310 17.71 17.71 17.46 53,210 0 1.7
11/06/2019
17.71
 584,390 17.60 17.76 17.54 627,180 420,670 6.6
10/06/2019
17.60
 471,530 17.60 17.82 17.60 64,710 39,290 0.8
07/06/2019
17.60
 459,310 17.37 17.60 17.37 86,860 39,000 1.5
06/06/2019
17.37
 329,600 17.43 17.60 17.15 1,040 15,680 -0.5
05/06/2019
17.43
 482,730 17.76 17.87 17.43 9,840 30,000 -0.6
04/06/2019
17.76
 867,040 16.99 17.76 16.96 430,800 200,000 7.2
03/06/2019
16.99
 1,299,050 17.49 17.49 16.99 207,940 5,810 6.3
31/05/2019
17.49
 914,150 17.65 17.71 17.46 1,510 32,620 -1.0
30/05/2019
17.65
 671,830 17.76 17.93 17.65 41,870 216,000 -5.6
29/05/2019
17.76
 896,960 17.93 18.01 17.74 4,520 203,600 -6.4
28/05/2019
17.93
 881,610 18.10 18.21 17.85 417,690 597,310 -5.8
27/05/2019
18.10
 526,030 18.04 18.15 17.99 12,010 3,440 0.3
24/05/2019
18.04
 1,510,920 18.54 18.54 18.04 1,740 725,400 -23.8
23/05/2019
18.54
 795,270 18.43 18.54 18.10 40,150 45,700 -0.2
22/05/2019
18.43
 1,262,730 18.35 18.65 18.35 168,110 108,000 2.0
21/05/2019
18.35
 1,716,340 18.15 18.46 18.10 358,400 244,480 3.8
20/05/2019
18.15
 960,860 17.85 18.26 17.82 164,190 138,020 0.9
17/05/2019
17.85
 938,600 18.10 18.15 17.76 2,010 191,120 -6.1
16/05/2019
18.10
 776,200 18.26 18.32 18.01 92,510 463,300 -12.1
15/05/2019
18.26
 1,460,060 17.99 18.37 17.93 317,210 300,790 0.6
14/05/2019
17.99
 1,091,640 18.15 18.15 17.76 41,190 391,730 -11.4
13/05/2019
18.15
 778,440 17.76 18.21 17.76 180,420 140,500 1.3
10/05/2019
17.76
 1,098,030 17.26 17.87 17.43 1,530 117,310 -3.7
09/05/2019
17.26
 1,937,960 17.96 18.21 17.21 8,650 619,110 -19.2
08/05/2019
17.96
 1,127,910 18.37 18.37 17.96 70,900 461,420 -12.7
07/05/2019
18.37
 949,150 18.37 18.82 18.26 43,360 330,220 -9.5
06/05/2019
18.37
 1,220,260 18.98 18.98 18.32 3,750 6,900 -0.1
03/05/2019
18.98
 555,330 19.15 19.32 18.98 1,170 19,940 -0.6
02/05/2019
19.15
 483,460 19.32 19.43 19.15 1,570 43,680 -1.5
26/04/2019
19.32
 484,200 19.15 19.37 19.15 5,440 6,590 -0.0
25/04/2019
19.15
 464,620 19.21 19.43 19.15 5,050 0 0.2
24/04/2019
19.21
 538,100 18.98 19.32 19.04 13,400 0 0.5
23/04/2019
18.98
 1,005,740 18.98 19.21 18.85 28,210 217,360 -6.5
22/04/2019
18.98
 687,460 19.35 19.35 18.85 2,600 3,310 -0.0
19/04/2019
19.35
 293,870 19.32 19.54 19.26 330 0 0.0
18/04/2019
19.32
 1,016,060 19.32 19.65 19.23 313,920 76,670 8.3
17/04/2019
19.32
 852,450 19.71 19.71 19.32 4,220 274,890 -9.5
16/04/2019
19.71
 1,404,520 19.29 19.76 18.98 851,520 62,670 27.8
12/04/2019
19.29
 894,410 19.51 19.54 19.26 19,360 154,730 -4.7
11/04/2019
19.51
 643,960 19.54 19.71 19.40 7,320 57,940 -1.8
10/04/2019
19.54
 522,520 19.85 19.87 19.54 60,710 690 2.1
09/04/2019
19.85
 2,081,540 19.71 20.09 19.71 595,090 133,060 16.6
08/04/2019
19.71
 1,042,660 19.46 19.73 19.32 25,490 130,350 -3.7
05/04/2019
19.46
 737,650 19.60 19.82 19.32 630 166,000 -5.8
04/04/2019
19.60
 1,058,540 19.82 19.98 19.51 2,100 360,650 -12.7
03/04/2019
19.82
 1,895,710 19.32 20.04 19.12 1,272,580 432,570 30.0
02/04/2019
19.32
 1,453,530 19.71 19.98 19.32 6,200 330,810 -11.4
01/04/2019
19.71
 909,820 19.87 20.15 19.60 537,160 518,660 0.7
29/03/2019
19.87
 1,654,790 19.76 19.98 19.76 905,090 93,520 29.1
28/03/2019
19.76
 2,196,570 19.37 19.90 19.12 984,630 800 34.9
27/03/2019
19.37
 1,236,550 19.04 19.48 19.04 593,440 87,500 17.6
26/03/2019
19.04
 1,042,090 19.15 19.48 18.98 236,890 287,270 -1.7
25/03/2019
19.15
 2,092,900 19.48 19.48 18.60 570,850 353,230 7.5
22/03/2019
19.48
 1,877,120 19.32 19.82 19.32 143,900 228,000 -3.0
21/03/2019
19.32
 2,239,650 20.04 20.34 19.32 366,730 592,520 -8.3
20/03/2019
20.04
 2,700,620 20.32 20.32 19.71 21,590 1,072,240 -38.0
19/03/2019
20.32
 2,819,110 20.71 20.71 20.26 16,770 472,110 -16.8
18/03/2019
20.71
 2,925,810 20.65 20.87 20.48 464,890 1,754,920 -48.0
15/03/2019
20.65
 3,180,240 20.09 20.82 19.93 996,400 301,270 25.7
14/03/2019
20.09
 2,651,040 19.76 20.37 19.54 477,120 117,720 13.0
13/03/2019
19.76
 2,860,920 19.71 19.96 19.54 958,620 10,770 33.7
12/03/2019
19.71
 1,690,500 18.68 19.71 18.76 324,360 208,260 4.0
11/03/2019
18.68
 1,137,250 18.87 18.93 18.57 9,130 485,150 -16.0
08/03/2019
18.87
 1,808,960 19.37 19.37 18.82 165,810 130,470 1.2
07/03/2019
19.37
 1,702,650 19.29 19.57 19.26 377,390 156,070 7.7
06/03/2019
19.29
 1,601,660 19.21 19.37 19.10 610,850 349,440 9.1
05/03/2019
19.21
 4,215,640 18.65 19.60 18.43 814,530 395,110 14.5
04/03/2019
18.65
 918,340 18.24 18.73 18.32 1,680 241,870 -8.0
01/03/2019
18.24
 1,153,130 18.04 18.37 18.10 83,040 384,360 -9.9
28/02/2019
18.04
 1,793,480 18.65 18.73 18.04 18,960 329,090 -10.2
27/02/2019
18.65
 749,060 18.65 18.85 18.60 9,640 154,500 -4.9
26/02/2019
18.65
 1,409,740 18.87 18.87 18.60 7,060 81,900 -2.5
25/02/2019
18.87
 1,687,500 18.87 19.15 18.71 3,890 302,140 -10.2
22/02/2019
18.87
 1,459,730 19.01 19.26 18.87 18,560 206,490 -6.5
21/02/2019
19.01
 2,157,870 18.87 19.23 18.87 1,111,600 206,410 31.1

Chính sách bảo mật | Điều khoản sử dụng |