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)
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
20/08/2019
20.43
 800,200 20.37 20.51 20.29 211,400 49,220 5.9
19/08/2019
20.37
 1,132,960 19.98 20.54 20.15 109,030 43,740 2.4
16/08/2019
19.98
 3,237,040 19.48 20.37 19.37 41,250 121,480 -2.9
15/08/2019
19.48
 551,130 19.48 19.48 19.15 102,060 70,420 1.1
14/08/2019
19.48
 520,650 19.37 19.65 19.29 118,990 150,550 -1.1
13/08/2019
19.37
 817,060 19.62 19.65 19.29 170,170 242,880 -2.5
12/08/2019
19.62
 1,373,320 19.26 19.65 18.90 606,490 320,250 10.1
09/08/2019
19.26
 997,910 19.26 19.43 18.98 193,790 289,870 -3.3
08/08/2019
19.26
 908,980 19.26 19.51 19.23 189,130 117,570 2.5
07/08/2019
19.26
 1,081,380 19.54 19.71 19.26 381,570 91,840 10.2
06/08/2019
19.54
 1,229,640 19.87 19.87 19.15 570,370 77,590 17.4
05/08/2019
19.87
 1,969,000 19.87 19.87 19.68 1,200,570 776,470 15.1
02/08/2019
19.87
 1,824,090 19.68 19.98 19.37 264,480 1,378,410 -39.9
01/08/2019
19.68
 744,670 19.71 19.71 19.46 178,700 122,790 2.0
31/07/2019
19.71
 933,640 19.43 19.71 19.26 192,610 105,340 3.0
30/07/2019
19.43
 1,623,110 19.87 19.87 19.40 251,360 47,940 7.2
29/07/2019
19.87
 1,351,320 19.87 19.87 19.60 302,760 95,120 7.4
26/07/2019
19.87
 2,184,360 19.54 19.93 19.43 270,430 32,760 8.5
25/07/2019
19.54
 1,316,210 19.12 19.54 19.04 256,870 151,150 3.7
24/07/2019
19.12
 1,886,280 19.57 19.65 18.98 31,660 126,900 -3.3
23/07/2019
19.57
 2,132,860 19.85 19.85 19.26 299,690 113,300 6.6
22/07/2019
19.85
 2,863,060 19.37 19.96 19.43 270,170 21,190 8.9
19/07/2019
19.37
 1,713,010 19.26 19.65 19.26 409,050 61,330 12.2
18/07/2019
19.26
 1,442,460 19.18 19.26 18.98 220,620 2,860 7.5
17/07/2019
19.18
 1,551,860 19.18 19.37 19.01 324,450 1,000 11.2
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

Chính sách bảo mật | Điều khoản sử dụng |