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)
20/02/2019
18.87
 2,361,110 18.26 19.37 18.12 272,750 6,510 8.9
19/02/2019
18.26
 1,143,130 18.60 18.73 18.26 4,800 0 0.2
18/02/2019
18.60
 955,540 18.40 18.71 18.43 57,910 20,360 1.3
15/02/2019
18.40
 1,622,530 17.99 18.76 17.82 50,360 47,600 0.1
14/02/2019
17.99
 1,018,550 18.04 18.07 17.96 14,520 197,880 -5.9
13/02/2019
18.04
 1,557,810 18.01 18.10 17.90 373,940 812,840 -14.2
12/02/2019
18.01
 1,395,780 17.74 18.15 17.79 259,320 231,790 0.9
11/02/2019
17.74
 631,710 17.54 17.90 17.65 64,950 236,500 -5.5
01/02/2019
17.54
 537,050 17.49 17.68 17.43 62,030 8,220 1.7
31/01/2019
17.49
 678,130 17.60 17.87 17.49 50,870 172,320 -3.8
30/01/2019
17.60
 429,410 17.60 17.90 17.54 27,610 111,100 -2.7
29/01/2019
17.60
 635,890 17.71 17.71 17.51 14,710 126,700 -3.5
28/01/2019
17.71
 545,190 17.79 17.96 17.65 50,400 106,000 -1.8
25/01/2019
17.79
 570,980 18.04 18.15 17.76 23,300 112,400 -2.9
24/01/2019
18.04
 579,540 18.15 18.24 18.04 146,910 124,500 0.7
23/01/2019
18.15
 457,760 18.18 18.24 17.82 14,640 11,090 0.1
22/01/2019
18.18
 563,940 18.24 18.37 18.15 237,320 20,700 7.1
21/01/2019
18.24
 1,207,560 17.60 18.51 17.60 100,090 19,500 2.7
18/01/2019
17.60
 509,140 17.74 17.93 17.57 9,480 20,000 -0.3
17/01/2019
17.74
 297,560 17.87 17.99 17.71 61,040 26,200 1.1
16/01/2019
17.87
 363,680 18.04 18.18 17.87 93,540 43,000 1.6
15/01/2019
18.04
 580,710 17.71 18.21 17.62 310,750 104,090 6.7
14/01/2019
17.71
 755,920 17.71 17.96 17.46 62,190 18,400 1.4
11/01/2019
17.71
 941,940 18.04 18.21 17.68 1,220 1,730 -0.0
10/01/2019
18.04
 410,690 18.32 18.37 18.04 2,140 3,640 -0.0
09/01/2019
18.32
 1,075,730 17.76 18.35 17.82 500,100 21,440 15.7
08/01/2019
17.76
 558,540 17.93 18.10 17.71 80,000 104,070 -0.8
07/01/2019
17.93
 806,060 17.51 18.32 17.76 200,010 61,980 4.5
04/01/2019
17.51
 1,457,300 17.76 17.76 17.10 3,600 299,930 -9.4
03/01/2019
17.76
 1,107,500 18.60 18.76 17.76 122,200 107,510 0.5
02/01/2019
18.60
 805,700 19.10 19.10 18.57 101,590 8,840 3.1
28/12/2018
19.10
 2,131,820 18.87 19.10 18.68 1,671,190 127,260 52.8
27/12/2018
18.87
 1,643,520 18.10 19.12 18.62 987,150 4,670 33.4
26/12/2018
18.10
 1,036,860 18.18 18.57 18.07 506,540 17,060 16.2
25/12/2018
18.18
 1,827,680 18.87 18.87 17.60 11,310 84,480 -2.4
24/12/2018
18.87
 1,857,900 18.87 19.29 18.76 1,367,970 49,550 44.4
21/12/2018
18.87
 706,310 18.85 18.90 18.54 608,190 356,800 8.5
20/12/2018
18.85
 1,635,620 18.49 19.01 18.54 535,690 36,700 16.8
19/12/2018
18.49
 1,314,340 18.68 18.85 18.49 163,860 1,140 5.5
18/12/2018
18.68
 2,348,370 18.43 18.68 18.04 795,290 89,600 23.5
17/12/2018
18.43
 2,272,850 18.82 18.90 18.43 1,051,770 55,550 33.3
14/12/2018
18.82
 1,214,630 19.04 19.32 18.76 200,150 12,620 6.4
13/12/2018
19.04
 1,610,470 19.23 19.40 19.04 30,110 57,400 -0.9
12/12/2018
19.23
 2,225,990 18.62 19.23 18.54 76,560 92,800 -0.5
11/12/2018
18.62
 1,148,790 18.71 18.79 18.54 180,640 119,100 2.1
10/12/2018
18.71
 1,556,580 18.71 18.93 18.46 688,540 38,530 21.9
07/12/2018
18.71
 1,220,210 18.71 19.10 18.68 63,710 47,960 0.5
06/12/2018
18.71
 1,984,110 18.79 18.79 18.43 9,360 114,430 -3.5
05/12/2018
18.79
 2,574,670 18.54 18.90 18.21 115,460 55,940 2.0
04/12/2018
18.54
 2,374,250 18.62 18.93 18.43 21,560 13,500 0.3
03/12/2018
18.62
 3,464,870 17.43 18.62 17.65 571,240 58,640 16.9
30/11/2018
17.43
 2,611,400 17.35 17.65 16.99 950,210 504,080 14.1
29/11/2018
17.35
 2,480,990 17.51 17.76 17.35 377,080 22,500 11.3
28/11/2018
17.51
 764,130 17.46 17.57 17.37 6,010 3,000 0.1
27/11/2018
17.46
 1,382,030 17.57 17.76 17.21 151,550 11,600 4.4
26/11/2018
17.57
 790,910 17.60 17.74 17.43 165,180 0 5.2
23/11/2018
17.60
 1,340,870 17.68 17.82 17.54 715,310 50,010 21.2
22/11/2018
17.68
 1,866,110 17.76 18.01 17.65 681,290 195,500 15.6
21/11/2018
17.76
 1,747,970 17.60 17.87 17.29 280,670 6,270 8.8
20/11/2018
17.60
 1,301,980 17.87 17.87 17.46 60,690 95,240 -1.1
19/11/2018
17.87
 1,520,580 17.87 18.07 17.76 20,370 46,100 -0.8
16/11/2018
17.87
 2,339,880 17.21 18.01 17.49 1,174,480 81,170 35.0
15/11/2018
17.21
 1,574,190 16.65 17.65 16.60 323,710 32,100 9.0
14/11/2018
16.65
 1,511,410 17.21 17.49 16.65 301,030 261,030 1.3
13/11/2018
17.21
 2,054,350 17.87 17.87 17.21 61,340 304,070 -7.6
12/11/2018
17.87
 1,332,890 17.60 18.01 17.26 98,190 1,000 3.1
09/11/2018
17.60
 1,790,150 18.01 18.04 17.57 9,510 1,130 0.3
08/11/2018
18.01
 1,728,670 18.01 18.60 17.99 55,540 11,060 1.5
07/11/2018
18.01
 2,117,240 17.76 18.24 17.71 555,120 314,040 7.8
06/11/2018
17.76
 1,834,970 18.21 18.40 17.68 68,880 18,380 1.6
05/11/2018
18.21
 1,732,340 18.01 18.21 17.54 103,450 64,030 1.3
02/11/2018
18.01
 3,469,490 16.85 18.01 17.10 1,020,620 77,000 29.8
01/11/2018
16.85
 2,974,110 16.38 17.49 16.82 45,850 500 1.4
31/10/2018
16.38
 1,670,350 15.32 16.38 15.65 147,040 31,200 3.3
30/10/2018
15.32
 3,140,410 16.04 16.49 15.32 116,430 811,880 -19.8
29/10/2018
16.04
 2,482,950 16.99 17.10 15.99 80,470 23,260 1.7
26/10/2018
16.99
 1,877,950 17.32 17.93 16.99 1,095,880 327,710 24.4
25/10/2018
17.32
 4,592,300 18.10 18.10 16.85 799,400 808,510 -0.2
24/10/2018
18.10
 2,230,710 19.37 19.43 18.10 26,600 433,150 -13.9
23/10/2018
19.37
 3,648,830 19.43 19.54 18.60 1,528,630 362,770 40.6
22/10/2018
19.43
 3,643,590 19.21 19.68 19.26 2,565,390 87,870 87.1
19/10/2018
19.21
 2,010,830 19.21 19.29 18.76 18,360 54,540 -1.2
18/10/2018
19.21
 3,352,560 19.21 19.51 18.76 1,078,310 49,660 35.8
17/10/2018
19.21
 2,870,340 18.60 19.32 18.85 1,189,140 52,070 39.0
16/10/2018
18.60
 1,574,440 18.10 18.60 18.10 405,710 43,950 12.0
15/10/2018
18.10
 1,199,560 18.76 18.87 18.10 10,860 7,780 0.1
12/10/2018
18.76
 2,660,970 18.26 18.96 17.76 139,390 161,430 -0.8
11/10/2018
18.26
 6,573,500 19.62 19.62 18.26 243,480 810,050 -18.8
10/10/2018
19.62
 2,080,020 20.04 20.09 19.54 16,340 176,070 -5.7
09/10/2018
20.04
 1,270,140 19.98 20.26 19.87 211,870 16,810 7.1
08/10/2018
19.98
 3,268,360 19.71 20.09 19.37 1,521,330 19,980 54.0
05/10/2018
19.71
 2,834,960 20.40 20.40 19.71 13,490 101,380 -3.2
04/10/2018
20.40
 1,879,790 20.34 20.43 20.15 2,620 24,490 -0.8
03/10/2018
20.34
 2,361,360 20.09 20.40 20.09 14,350 51,580 -1.4
02/10/2018
20.09
 5,199,330 19.29 20.21 19.15 127,190 61,790 2.4
01/10/2018
19.29
 1,733,190 19.54 19.71 19.21 19,890 34,490 -0.5
28/09/2018
19.54
 2,822,910 19.23 19.79 19.26 609,500 9,620 21.2
27/09/2018
19.23
 2,074,090 19.37 19.46 19.23 39,390 125,470 -3.0
26/09/2018
19.37
 1,956,500 19.43 19.68 19.37 44,530 101,740 -2.0
25/09/2018
19.43
 1,820,120 19.37 19.76 19.21 14,400 6,360 0.3

Chính sách bảo mật | Điều khoản sử dụng |