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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |