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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |